^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX201218C001000002020-06-17 1:28PM EDT100.003,012.683,046.003,050.300.00-3453,2630.00%
SPX201218C002000002020-06-18 12:31PM EDT200.002,878.002,946.202,950.500.00-733,1370.00%
SPX201218C003000002020-06-02 3:11PM EDT300.002,738.002,767.902,772.400.00-5860.00%
SPX201218C004000002020-06-02 3:11PM EDT400.002,638.402,668.402,672.800.00-0160.00%
SPX201218C005000002020-06-22 6:42PM EDT500.001,790.502,531.602,536.100.00-6590.00%
SPX201218C006000002020-06-22 6:42PM EDT600.002,116.902,432.202,436.700.00-1170.00%
SPX201218C006500002019-06-10 12:13AM EDT650.001,925.002,245.902,254.000.00-080.00%
SPX201218C007000002020-06-02 3:49PM EDT700.002,341.202,379.802,391.600.00-2300.00%
SPX201218C007500002020-06-22 6:42PM EDT750.001,566.402,282.902,287.300.00-0110.00%
SPX201218C008000002020-06-22 6:42PM EDT800.001,568.802,233.502,238.000.00-7200.00%
SPX201218C009000002020-06-22 6:42PM EDT900.001,308.002,134.302,138.800.00-8240.00%
SPX201218C009500002020-06-30 4:34PM EDT950.002,121.002,199.602,203.900.00-30430.00%
SPX201218C010000002020-07-07 3:58PM EDT1,000.002,126.052,149.902,154.200.00-120,7340.00%
SPX201218C010500002020-06-22 6:42PM EDT1,050.001,347.401,985.701,990.200.00-050.00%
SPX201218C011000002020-06-05 4:03PM EDT1,100.002,066.311,972.701,977.100.00-1007010.00%
SPX201218C012000002020-06-08 12:24PM EDT1,200.001,984.441,873.701,878.100.00-50700.00%
SPX201218C014500002020-06-03 1:11PM EDT1,450.001,644.751,626.801,631.100.00-323360.00%
SPX201218C014750002020-06-02 3:13PM EDT1,475.001,570.811,612.501,616.900.00-2361610.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.201,654.601,658.800.00-5007370.00%
SPX201218C015500002020-06-15 8:11AM EDT1,550.001,423.631,605.301,609.500.00-301310.00%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,556.201,560.300.00-24940.00%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,458.201,462.400.00-64800.00%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,433.801,438.000.00-21080.00%
SPX201218C017500002020-06-29 3:26PM EDT1,750.001,282.641,409.501,413.700.00-1400.00%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,385.101,389.300.00-220.00%
SPX201218C018000002020-06-19 10:54AM EDT1,800.001,335.481,360.901,365.100.00-22520.00%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,336.601,340.800.00-50530.00%
SPX201218C018500002020-06-03 9:45AM EDT1,850.001,249.491,230.301,233.600.00-2120.00%
SPX201218C018750002020-06-11 1:06PM EDT1,875.001,178.981,213.301,217.500.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,264.201,268.400.00-22800.00%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,240.301,244.400.00-26310.00%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,216.401,220.400.00-362926.22%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.001,192.501,196.600.00-3824930.01%
SPX201218C020000002020-07-07 4:06PM EDT2,000.001,145.101,168.701,172.700.00-1,25019,69731.41%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,145.001,149.100.00-23832.59%
SPX201218C020500002020-06-24 10:36AM EDT2,050.001,049.081,121.801,124.400.00-174532.15%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,098.301,100.800.00-429132.79%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.001,074.801,077.400.00-501,00533.35%
SPX201218C021250002020-06-11 10:02AM EDT2,125.001,000.16973.80975.600.00-21190.00%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.001,028.201,030.800.00-7428734.02%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.001,005.001,007.600.00-8819734.20%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.31981.90984.600.00-11,26134.37%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33958.90961.600.00-268134.44%
SPX201218C022500002020-06-08 10:07AM EDT2,250.00962.97861.00862.600.00-1243,1810.00%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99913.30916.000.00-9944934.49%
SPX201218C023000002020-06-15 8:11AM EDT2,300.00750.06890.70893.500.00-1142,64234.51%
SPX201218C023250002020-06-01 9:00AM EDT2,325.00757.57793.60796.300.00-3001,1410.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37845.80848.600.00-52,15234.37%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.64823.60826.400.00-1565534.29%
SPX201218C024000002020-06-22 10:27AM EDT2,400.00759.69801.40804.300.00-25011,21734.18%
SPX201218C024250002020-06-15 8:02AM EDT2,425.00648.94779.40782.300.00-431,67134.04%
SPX201218C024500002020-06-16 10:38AM EDT2,450.00741.38757.50760.400.00-155,83433.88%
SPX201218C024750002020-06-18 3:54PM EDT2,475.00705.50735.80738.700.00-12,04533.71%
SPX201218C025000002020-07-02 1:12PM EDT2,500.00689.62714.20717.100.00-20045,71133.52%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90692.70695.700.00-213,62633.33%
SPX201218C025500002020-06-19 12:20PM EDT2,550.00630.00671.40674.400.00-3715,21833.12%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50650.20653.200.00-1375,55332.88%
SPX201218C026000002020-07-02 9:31AM EDT2,600.00610.64629.20632.300.00-3020,48832.66%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.00608.40611.400.00-11,67332.40%
SPX201218C026500002020-07-02 9:33AM EDT2,650.00573.62587.70590.700.00-18,10332.13%
SPX201218C026750002020-06-24 2:13PM EDT2,675.00490.00567.20570.200.00-1593,67331.86%
SPX201218C027000002020-07-06 12:00PM EDT2,700.00546.80547.00550.100.00-1022,76431.62%
SPX201218C027250002020-06-15 2:47PM EDT2,725.00471.60526.80529.800.00-157,02431.30%
SPX201218C027500002020-07-07 1:31PM EDT2,750.00504.00506.70509.800.00-18018,89131.00%
SPX201218C027750002020-06-12 9:11AM EDT2,775.00474.50439.40441.500.00-125,69922.53%
SPX201218C028000002020-07-07 10:33AM EDT2,800.00469.80467.40470.400.00-10029,52430.36%
SPX201218C028250002020-07-07 2:50PM EDT2,825.00438.91448.00451.000.00-26,43630.03%
SPX201218C028500002020-06-30 11:32AM EDT2,850.00367.98428.80431.800.00-220,44929.69%
SPX201218C028750002020-06-26 1:30PM EDT2,875.00326.89409.80412.800.00-22,74929.34%
SPX201218C029000002020-07-02 9:30AM EDT2,900.00374.20391.10394.100.00-4032,59328.99%
SPX201218C029250002020-06-18 10:29AM EDT2,925.00357.10372.50375.500.00-198,05828.62%
SPX201218C029500002020-06-30 11:01AM EDT2,950.00296.60354.20357.200.00-1417,05828.24%
SPX201218C029750002020-07-01 10:55AM EDT2,975.00297.90336.20339.100.00-47,67527.85%
SPX201218C030000002020-07-08 1:27PM EDT3,000.00304.89318.20321.30+1.74+0.57%254,09827.46%
SPX201218C030250002020-07-08 2:58PM EDT3,025.00291.44300.60303.80-9.27-3.08%75,79827.06%
SPX201218C030500002020-07-08 2:59PM EDT3,050.00275.40283.40286.50-7.50-2.65%3319,94626.65%
SPX201218C030750002020-07-08 2:20PM EDT3,075.00256.61266.40269.60-5.76-2.20%57,38626.24%
SPX201218C031000002020-07-08 2:00PM EDT3,100.00239.54250.30251.80+3.04+1.29%7939,29325.67%
SPX201218C031250002020-07-08 2:23PM EDT3,125.00227.00234.00235.50-4.50-1.94%168,92525.24%
SPX201218C031500002020-07-08 3:47PM EDT3,150.00215.38218.00219.50+9.45+4.59%76621,35924.80%
SPX201218C031750002020-07-08 2:39PM EDT3,175.00194.04202.50203.90+3.88+2.04%145,39224.35%
SPX201218C032000002020-07-08 12:52PM EDT3,200.00178.99187.40188.80+3.58+2.04%233,60023.91%
SPX201218C032500002020-07-08 1:47PM EDT3,250.00150.60158.40159.70-9.20-5.76%5219,93722.98%
SPX201218C032750002020-07-08 12:54PM EDT3,275.00136.90144.60145.90-11.25-7.59%163,26922.52%
SPX201218C033000002020-07-08 3:24PM EDT3,300.00129.27131.40132.70+7.87+6.48%1938,08622.06%
SPX201218C033500002020-07-08 3:24PM EDT3,350.00104.77106.60107.90+3.57+3.53%1,27816,35521.13%
SPX201218C034000002020-07-08 4:19PM EDT3,400.0085.2084.7085.80+8.20+10.65%44036,11920.24%
SPX201218C035000002020-07-08 3:00PM EDT3,500.0046.8550.2050.90+1.05+2.29%75629,26118.68%
SPX201218C036000002020-07-08 2:06PM EDT3,600.0025.9028.4029.10+0.10+0.39%422,97717.71%
SPX201218C037000002020-07-08 2:05PM EDT3,700.0015.1016.5017.00-0.70-4.43%3,00114,28417.35%
SPX201218C038000002020-07-08 2:59PM EDT3,800.009.8010.0010.60-0.26-2.58%3214,51417.45%
SPX201218C039000002020-07-07 1:03PM EDT3,900.006.396.406.80-0.41-6.03%1,6017,22317.70%
SPX201218C040000002020-07-08 3:03PM EDT4,000.004.144.204.50+0.14+3.50%317,95618.06%
SPX201218C041000002020-07-08 2:39PM EDT4,100.002.882.853.20-0.17-5.57%302,13618.59%
SPX201218C042000002020-07-08 9:30AM EDT4,200.001.852.052.35-0.35-15.91%601,96119.16%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX201218P001000002020-07-02 10:00AM EDT100.000.070.050.100.00-120,640157.81%
SPX201218P002000002020-07-07 2:54PM EDT200.000.150.150.200.00-16,958133.01%
SPX201218P003000002020-07-08 12:47PM EDT300.000.300.150.350.00-235,601116.31%
SPX201218P004000002020-07-07 2:54PM EDT400.000.500.350.600.00-637,169107.91%
SPX201218P005000002020-07-08 10:17AM EDT500.000.800.600.80+0.05+6.67%47,01199.85%
SPX201218P006000002020-07-08 2:18PM EDT600.001.050.901.10+0.10+10.53%1,19025,12793.36%
SPX201218P006500002020-07-08 9:53AM EDT650.001.201.051.250.00-3812,99990.25%
SPX201218P007000002020-07-07 2:52PM EDT700.001.251.201.400.00-214,50887.26%
SPX201218P007500002020-07-01 10:12AM EDT750.001.801.401.600.00-1388,54584.68%
SPX201218P008000002020-06-29 9:32AM EDT800.002.571.551.750.00-35018,53181.87%
SPX201218P008500002020-06-18 3:02PM EDT850.002.651.651.950.00-402,00279.16%
SPX201218P009000002020-07-02 10:00AM EDT900.002.301.902.150.00-412,91276.90%
SPX201218P009500002020-06-18 2:53PM EDT950.003.302.102.350.00-321,10574.57%
SPX201218P010000002020-07-08 3:30PM EDT1,000.002.502.352.60-0.05-1.96%2,22760,33672.47%
SPX201218P010500002020-06-19 10:25AM EDT1,050.003.882.602.850.00-392670.40%
SPX201218P011000002020-07-02 2:01PM EDT1,100.003.102.853.200.00-6515,25768.49%
SPX201218P011500002020-06-29 2:29PM EDT1,150.005.003.103.400.00-2154,21266.40%
SPX201218P012000002020-06-29 1:10PM EDT1,200.005.603.403.800.00-14824,65164.66%
SPX201218P012250002020-06-29 3:01PM EDT1,225.005.803.603.800.00-2971,87763.61%
SPX201218P012500002020-07-02 1:38PM EDT1,250.004.103.704.000.00-108,87762.69%
SPX201218P012750002020-07-01 3:23PM EDT1,275.005.103.904.200.00-15686161.87%
SPX201218P013000002020-07-01 3:49PM EDT1,300.005.204.104.500.00-13423,93961.16%
SPX201218P013250002020-06-30 8:32AM EDT1,325.006.904.304.600.00-203,40960.24%
SPX201218P013500002020-06-29 2:47PM EDT1,350.007.354.504.900.00-2,1009,72359.51%
SPX201218P013750002020-07-08 1:18PM EDT1,375.005.204.705.10-3.40-39.53%99052558.68%
SPX201218P014000002020-07-08 2:05PM EDT1,400.005.604.905.30+0.34+6.46%1,50021,58657.86%
SPX201218P014250002020-07-02 1:51PM EDT1,425.005.505.205.600.00-3001,53457.19%
SPX201218P014500002020-07-07 10:31AM EDT1,450.005.605.405.800.00-88510,59656.36%
SPX201218P014750002020-07-01 1:52PM EDT1,475.007.305.706.100.00-1403,95155.67%
SPX201218P015000002020-07-08 2:18PM EDT1,500.006.706.006.40-0.10-1.47%21550,04254.98%
SPX201218P015250002020-07-06 3:47PM EDT1,525.006.606.306.700.00-7501,53454.27%
SPX201218P015500002020-07-02 2:01PM EDT1,550.007.306.707.100.00-896,09253.69%
SPX201218P015750002020-06-29 9:00AM EDT1,575.0012.507.107.400.00-241,42953.02%
SPX201218P016000002020-07-07 2:37PM EDT1,600.008.507.507.800.00-6516,38152.40%
SPX201218P016250002020-07-02 3:44PM EDT1,625.008.007.908.300.00-2302,63751.83%
SPX201218P016500002020-07-01 11:59AM EDT1,650.0010.478.308.700.00-103,20851.18%
SPX201218P016750002020-07-06 1:59PM EDT1,675.009.208.809.200.00-6077550.62%
SPX201218P017000002020-07-08 1:44PM EDT1,700.0010.409.309.70+0.54+5.48%120,24150.04%
SPX201218P017250002020-07-07 4:04PM EDT1,725.0011.129.9010.300.00-81,60649.71%
SPX201218P017500002020-07-02 1:44PM EDT1,750.0010.6710.4010.900.00-19,79349.18%
SPX201218P017750002020-07-08 2:12PM EDT1,775.0012.6011.1011.50+0.59+4.91%252,86548.62%
SPX201218P018000002020-07-08 3:53PM EDT1,800.0012.2011.7012.20-0.51-4.01%335,88548.12%
SPX201218P018250002020-07-06 9:48AM EDT1,825.0012.2012.5013.000.00-1503,22147.67%
SPX201218P018500002020-07-02 2:42PM EDT1,850.0014.0013.2013.80-0.10-0.71%26,36747.20%
SPX201218P018750002020-07-01 8:30AM EDT1,875.0019.0014.1014.600.00-54,11346.70%
SPX201218P019000002020-07-08 4:06PM EDT1,900.0015.3015.0015.600.00-25635,02746.30%
SPX201218P019250002020-07-02 3:43PM EDT1,925.0017.3016.0016.600.00-1964,69645.87%
SPX201218P019500002020-07-08 1:22PM EDT1,950.0019.0317.0017.60+1.78+10.32%207,13245.42%
SPX201218P019750002020-07-01 3:03PM EDT1,975.0021.8018.1018.700.00-601,82644.99%
SPX201218P020000002020-07-08 4:09PM EDT2,000.0019.6519.5019.90-1.98-9.15%13969,98744.59%
SPX201218P020250002020-07-08 2:47PM EDT2,025.0023.1020.6021.20+0.50+2.21%194,27444.20%
SPX201218P020500002020-07-08 1:18PM EDT2,050.0023.9021.9022.50+2.10+9.63%34417,61643.79%
SPX201218P020750002020-07-07 10:21AM EDT2,075.0023.2023.3023.900.00-423,23643.39%
SPX201218P021000002020-07-08 3:28PM EDT2,100.0025.8924.8025.50-1.61-5.85%1,53938,85343.04%
SPX201218P021250002020-07-08 10:33AM EDT2,125.0028.5026.4027.10-0.70-2.40%898,50642.66%
SPX201218P021500002020-07-08 12:08PM EDT2,150.0028.6028.1028.80+0.80+2.88%4417,67742.29%
SPX201218P021750002020-07-08 3:25PM EDT2,175.0031.0829.9030.50+1.48+5.00%2699,69641.89%
SPX201218P022000002020-07-08 3:28PM EDT2,200.0033.0931.8032.50+1.83+5.85%3643,47041.57%
SPX201218P022250002020-07-06 12:27PM EDT2,225.0033.4433.8034.400.00-364,32241.18%
SPX201218P022500002020-07-02 2:11PM EDT2,250.0037.4335.9036.500.00-225,39540.82%
SPX201218P022750002020-07-02 9:35AM EDT2,275.0038.0838.1038.800.00-407,08240.49%
SPX201218P023000002020-07-08 2:57PM EDT2,300.0044.8440.5041.10+2.27+5.33%87935,06140.13%
SPX201218P023250002020-07-08 12:28PM EDT2,325.0046.4042.9043.50+1.90+4.27%1815,42539.76%
SPX201218P023500002020-07-08 9:33AM EDT2,350.0047.6145.4046.10+3.11+6.99%623,36739.42%
SPX201218P023750002020-07-08 2:12PM EDT2,375.0053.2048.1048.80+5.35+11.18%259,10339.08%
SPX201218P024000002020-07-08 4:19PM EDT2,400.0051.8050.9051.60+0.80+1.57%1,22556,89438.72%
SPX201218P024250002020-07-06 9:43AM EDT2,425.0052.2053.8054.600.00-83,54938.38%
SPX201218P024500002020-07-08 9:32AM EDT2,450.0059.5156.9057.70+3.12+5.53%4521,22338.03%
SPX201218P024750002020-07-02 10:58AM EDT2,475.0064.5060.1060.900.00-10310,10337.68%
SPX201218P025000002020-07-08 4:00PM EDT2,500.0064.8063.3064.30-4.40-6.36%1,68176,18637.33%
SPX201218P025250002020-07-08 4:09PM EDT2,525.0067.4466.8067.80-4.31-6.01%2820,22036.97%
SPX201218P025500002020-07-08 9:30AM EDT2,550.0073.4070.5071.50+4.00+5.76%3124,56736.62%
SPX201218P025750002020-07-01 10:14AM EDT2,575.0080.9074.3075.30+6.50+8.74%110,11136.26%
SPX201218P026000002020-07-08 12:05PM EDT2,600.0084.3478.2079.30+0.19+0.23%2934,91335.91%
SPX201218P026250002020-07-08 3:28PM EDT2,625.0085.2082.3083.40+0.98+1.16%319,91235.54%
SPX201218P026500002020-07-08 2:44PM EDT2,650.0094.5086.5087.60+9.10+10.66%33024,60335.15%
SPX201218P026750002020-07-08 1:07PM EDT2,675.0096.4791.0092.10-2.73-2.75%206,75434.79%
SPX201218P027000002020-07-08 3:25PM EDT2,700.0098.4195.6096.70+3.11+3.26%1,16547,68634.41%
SPX201218P027250002020-07-08 12:53PM EDT2,725.00107.70100.30101.50+8.67+8.75%4309,48534.03%
SPX201218P027500002020-07-08 3:51PM EDT2,750.00108.80105.30106.50+5.60+5.43%832,44733.64%
SPX201218P027750002020-07-08 12:06PM EDT2,775.00118.20110.40111.60-1.36-1.14%42215,25233.25%
SPX201218P028000002020-07-08 4:09PM EDT2,800.00116.43115.80117.00-8.98-7.16%1,40145,04832.86%
SPX201218P028250002020-07-08 2:34PM EDT2,825.00130.32121.30122.50+14.12+12.15%416,10632.45%
SPX201218P028500002020-07-08 2:54PM EDT2,850.00138.00127.00128.30+1.13+0.83%12226,99032.06%
SPX201218P028750002020-07-08 2:45PM EDT2,875.00144.12133.00134.20-38.79-21.21%68,43831.64%
SPX201218P029000002020-07-08 1:59PM EDT2,900.00150.49139.10140.40+0.93+0.62%15244,71431.23%
SPX201218P029250002020-07-08 2:15PM EDT2,925.00156.47145.50146.80+13.53+9.47%417,26530.81%
SPX201218P029500002020-07-08 3:24PM EDT2,950.00155.80152.10153.50+4.62+3.06%30120,20230.39%
SPX201218P029750002020-07-08 2:53PM EDT2,975.00169.97159.00160.40+10.17+6.36%10211,02129.97%
SPX201218P030000002020-07-08 2:13PM EDT3,000.00173.40166.10167.60-4.70-2.64%1,06940,23729.54%
SPX201218P030250002020-07-08 3:34PM EDT3,025.00177.49173.50175.00+2.01+1.15%384,45029.10%
SPX201218P030500002020-07-08 3:58PM EDT3,050.00183.45181.20182.70-9.55-4.95%90214,61628.66%
SPX201218P030750002020-07-08 1:14PM EDT3,075.00198.49189.20190.70+11.36+6.07%22,82028.21%
SPX201218P031000002020-07-08 4:14PM EDT3,100.00198.80197.20200.00+3.49+1.79%87646,80627.88%
SPX201218P031250002020-07-08 11:10AM EDT3,125.00219.89205.80208.60+16.24+7.97%5026,67127.42%
SPX201218P031500002020-07-08 3:47PM EDT3,150.00219.96214.80217.70-10.30-4.47%85414,92226.97%
SPX201218P031750002020-07-08 2:34PM EDT3,175.00238.23224.20227.10+16.08+7.24%1162,21126.51%
SPX201218P032000002020-07-08 2:46PM EDT3,200.00250.19234.00236.90+18.69+8.07%4420,65126.05%
SPX201218P032250002020-07-08 2:32PM EDT3,225.00259.12244.00247.00+5.96+2.35%26,72325.58%
SPX201218P032500002020-07-08 2:00PM EDT3,250.00272.59254.60257.50+8.23+3.11%611,31025.10%
SPX201218P032750002020-07-08 3:04PM EDT3,275.00278.89265.60268.70+11.53+4.31%72,52124.65%
SPX201218P033000002020-07-08 2:59PM EDT3,300.00291.22277.20280.40+11.92+4.27%118,73324.20%
SPX201218P033500002020-06-18 7:52AM EDT3,350.00375.32302.30305.500.00-725,22923.31%
SPX201218P034000002020-07-02 10:31AM EDT3,400.00347.00330.20333.400.00-11,70922.52%
SPX201218P035000002020-07-07 3:49PM EDT3,500.00416.87395.50398.700.00-17,12521.33%
SPX201218P036000002020-06-30 9:55AM EDT3,600.00580.10473.60476.600.00-25036020.89%
SPX201218P037000002020-06-30 4:34PM EDT3,700.00638.00561.50564.400.00-2151221.27%
SPX201218P038000002020-06-24 9:36AM EDT3,800.00716.74655.00657.700.00-15622.19%
SPX201218P039000002020-07-02 12:25PM EDT3,900.00780.24750.30754.500.00-19423.57%
SPX201218P040000002020-07-07 3:58PM EDT4,000.00876.30848.00852.300.00-17525.00%
SPX201218P041000002020-06-22 6:43PM EDT4,100.001,160.071,061.001,065.500.00-151347.58%
SPX201218P042000002020-06-22 6:43PM EDT4,200.001,381.951,160.301,164.800.00-50051449.85%