Singapore markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,768.25-27.29 (-0.72%)
At close: 5:18PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217C009000002020-12-09 9:30AM EST900.002,755.292,857.802,884.200.00-11,80761.61%
SPX211217C010000002021-01-15 3:29PM EST1,000.002,732.200.000.00-37.00-1.34%2,5007,3070.00%
SPX211217C012250002020-07-27 2:50PM EST1,225.001,956.500.000.000.00-0110.00%
SPX211217C013000002020-08-20 1:32PM EST1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-11-12 11:13AM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002020-11-12 11:13AM EST1,400.002,119.600.000.000.00-15120.00%
SPX211217C015000002020-12-14 3:56PM EST1,500.002,111.190.000.000.00-1880.00%
SPX211217C015250002020-07-09 3:56PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 3:56PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002020-07-28 10:46AM EST1,600.001,600.800.000.000.00-2600.00%
SPX211217C016250002020-07-09 3:56PM EST1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 3:56PM EST1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 1:04PM EST1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 7:02AM EST1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-01-15 3:29PM EST2,000.001,757.000.000.00-32.40-1.81%2,5008,2780.00%
SPX211217C021750002020-12-21 10:41AM EST2,175.001,462.820.000.000.00-5160.00%
SPX211217C022000002020-12-24 9:43AM EST2,200.001,487.140.000.000.00-11,1840.00%
SPX211217C022500002020-11-11 3:24PM EST2,250.001,311.300.000.000.00-1502060.00%
SPX211217C023000002020-11-16 12:28PM EST2,300.001,321.800.000.000.00-381,6470.00%
SPX211217C023500002020-07-01 4:23AM EST2,350.00834.000.000.000.00-12,2360.00%
SPX211217C024000002020-12-30 3:12PM EST2,400.001,335.300.000.000.00-852,1430.00%
SPX211217C024250002020-06-30 1:33PM EST2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 11:35AM EST2,475.001,074.55956.90971.000.00-1350.00%
SPX211217C025000002020-12-22 11:03AM EST2,500.001,206.340.000.000.00-16,7400.00%
SPX211217C025250002020-07-09 3:56PM EST2,525.00575.400.000.000.00-15360.00%
SPX211217C025500002020-12-28 2:24PM EST2,550.001,202.000.000.000.00-1029,3390.00%
SPX211217C025750002020-12-08 3:33PM EST2,575.00895.150.000.000.00-3,0001,8160.00%
SPX211217C026000002020-12-28 1:59PM EST2,600.001,158.790.000.000.00-104,9310.00%
SPX211217C026250002020-10-19 10:18AM EST2,625.00920.001,026.301,033.200.00-223910.00%
SPX211217C026500002020-08-26 2:52PM EST2,650.00909.500.000.000.00-11,9220.00%
SPX211217C026750002020-06-25 10:41AM EST2,675.00564.90644.00692.000.00-17990.00%
SPX211217C027000002020-12-16 12:12PM EST2,700.001,043.080.000.000.00-114,6220.00%
SPX211217C027250002020-09-18 5:34AM EST2,725.00756.50812.60855.300.00-192,2540.00%
SPX211217C027500002020-12-09 2:18PM EST2,750.00966.060.000.000.00-53,1830.00%
SPX211217C027750002020-07-09 3:56PM EST2,775.00371.06687.80692.900.00-2046750.00%
SPX211217C028000002021-01-08 12:20PM EST2,800.001,054.190.000.000.00-121,1970.00%
SPX211217C028250002020-12-31 1:04PM EST2,825.00961.260.000.000.00-13,2640.00%
SPX211217C028500002020-12-30 2:54PM EST2,850.00940.000.000.000.00-16,4080.00%
SPX211217C029000002021-01-07 12:27PM EST2,900.00950.000.000.000.00-110,5150.00%
SPX211217C029250002020-09-09 9:48AM EST2,925.00629.00670.90677.000.00-11,3900.00%
SPX211217C029500002020-12-02 3:56PM EST2,950.00797.000.000.000.00-16,5690.00%
SPX211217C030000002021-01-14 2:04PM EST3,000.00886.300.000.000.00-60016,0490.00%
SPX211217C031000002020-12-29 9:30AM EST3,100.00765.760.000.00+20.30+2.72%16,7920.00%
SPX211217C032000002021-01-15 2:38PM EST3,200.00698.000.000.00-26.06-3.60%318,7140.00%
SPX211217C033000002021-01-14 11:07AM EST3,300.00644.940.000.000.00-17,2250.00%
SPX211217C034000002021-01-08 2:43PM EST3,400.00558.000.000.000.00-39,6710.00%
SPX211217C035000002021-01-12 1:28PM EST3,500.00479.900.000.000.00-7009,9460.00%
SPX211217C036000002021-01-12 1:13PM EST3,600.00419.900.000.000.00-50014,4360.00%
SPX211217C039000002021-01-14 11:42AM EST3,900.00215.300.000.00-17.70-7.60%759,2370.78%
SPX211217C040000002021-01-15 10:41AM EST4,000.00161.060.000.00-13.14-7.54%8022,3021.56%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002021-01-15 3:29PM EST1,000.004.400.000.00+0.40+10.00%2,50015,75325.00%
SPX211217P011000002021-01-15 3:22PM EST1,100.005.100.000.00+0.30+6.25%657,01825.00%
SPX211217P012000002021-01-13 4:02PM EST1,200.005.580.000.000.00-7505,14825.00%
SPX211217P012250002020-12-31 3:12PM EST1,225.005.800.000.000.00-531525.00%
SPX211217P013000002021-01-07 3:48PM EST1,300.006.800.000.000.00-16,34525.00%
SPX211217P014000002020-12-29 11:37AM EST1,400.009.000.000.000.00-45,82412.50%
SPX211217P015000002021-01-11 4:26PM EST1,500.0011.300.000.00+1.09+10.68%713,74912.50%
SPX211217P015500002020-12-31 9:46AM EST1,550.0010.770.000.000.00-169212.50%
SPX211217P016000002021-01-14 11:36AM EST1,600.0012.800.000.00+1.30+11.30%24,42212.50%
SPX211217P016500002021-01-12 2:55PM EST1,650.0013.000.000.000.00-1,2501,48512.50%
SPX211217P016750002020-12-29 4:15PM EST1,675.0014.320.000.000.00-24085912.50%
SPX211217P017000002021-01-15 10:13AM EST1,700.0015.800.000.00+2.24+16.52%2008,48312.50%
SPX211217P017250002020-12-29 12:21PM EST1,725.0015.600.000.000.00-951,40712.50%
SPX211217P017500002020-12-28 3:56AM EST1,750.0017.200.000.000.00-57,09112.50%
SPX211217P017750002020-12-16 1:04PM EST1,775.0017.500.000.000.00-149212.50%
SPX211217P018000002021-01-15 11:31AM EST1,800.0017.500.000.00+1.70+10.76%611,66812.50%
SPX211217P018250002020-12-18 9:59AM EST1,825.0019.860.000.000.00-1,4221,98312.50%
SPX211217P018500002021-01-12 1:08PM EST1,850.0018.610.000.000.00-15,76317,77012.50%
SPX211217P018750002020-12-21 12:16PM EST1,875.0023.590.000.000.00-183,17312.50%
SPX211217P019000002021-01-13 3:34PM EST1,900.0019.300.000.000.00-3,10014,07112.50%
SPX211217P019250002020-12-21 12:18PM EST1,925.0025.740.000.000.00-201,14412.50%
SPX211217P019500002021-01-11 12:37PM EST1,950.0020.540.000.000.00-1847,20112.50%
SPX211217P019750002020-11-24 1:43PM EST1,975.0026.1323.3025.100.00-21,12342.05%
SPX211217P020000002021-01-15 3:29PM EST2,000.0025.000.000.00+2.45+10.86%2,51130,15612.50%
SPX211217P020250002020-11-18 4:28AM EST2,025.0030.1025.900.000.00-141,01712.50%
SPX211217P020500002021-01-14 1:56PM EST2,050.0024.940.000.000.00-1505,31512.50%
SPX211217P021000002021-01-12 9:43AM EST2,100.0028.200.000.000.00-10012,70012.50%
SPX211217P021250002021-01-11 9:56AM EST2,125.0028.000.000.000.00-91,29212.50%
SPX211217P021500002020-12-21 10:41AM EST2,150.0040.150.000.000.00-44,28712.50%
SPX211217P022500002021-01-06 3:39PM EST2,250.0037.400.000.00+2.90+8.41%26,33012.50%
SPX211217P022750002021-01-08 3:02PM EST2,275.0034.210.000.000.00-186312.50%
SPX211217P023000002021-01-12 11:35AM EST2,300.0038.500.000.000.00-17615,1276.25%
SPX211217P024000002021-01-15 9:50AM EST2,400.0048.000.000.00+2.20+4.80%30029,4196.25%
SPX211217P024250002021-01-12 10:45AM EST2,425.0047.300.000.000.00-11,0406.25%
SPX211217P024500002021-01-13 10:54AM EST2,450.0047.900.000.000.00-2005,2886.25%
SPX211217P025000002021-01-11 12:38PM EST2,500.0051.000.000.000.00-4039,6616.25%
SPX211217P025250002021-01-05 9:36AM EST2,525.0063.700.000.000.00-6001,9776.25%
SPX211217P025500002021-01-07 11:38AM EST2,550.0056.000.000.000.00-311,8906.25%
SPX211217P025750002021-01-12 10:44AM EST2,575.0060.100.000.000.00-33,7696.25%
SPX211217P026000002021-01-13 10:04AM EST2,600.0063.000.000.000.00-8424,2386.25%
SPX211217P026750002020-12-29 11:03AM EST2,675.0075.200.000.000.00-163,2536.25%
SPX211217P027250002021-01-14 11:25AM EST2,725.0073.200.000.000.00-155,4296.25%
SPX211217P027500002021-01-14 11:24AM EST2,750.0086.000.000.00+9.90+13.01%1007,4326.25%
SPX211217P028000002021-01-15 3:44PM EST2,800.0090.100.000.00+7.90+9.61%531,1756.25%
SPX211217P029000002021-01-14 1:31PM EST2,900.00103.010.000.00+5.31+5.44%1635,6266.25%
SPX211217P030000002021-01-15 1:00PM EST3,000.00118.500.000.00+6.10+5.43%40828,9123.13%
SPX211217P034000002021-01-14 11:30AM EST3,400.00205.700.000.00+14.70+7.70%819,3171.56%
SPX211217P040000002021-01-14 2:04PM EST4,000.00402.450.000.000.00-6004,8900.00%