^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200619C011000002020-04-02 11:43AM EDT1,100.001,397.121,717.701,724.300.00-51360.00%
SPX200619C015000002020-05-18 9:36AM EDT1,500.001,435.671,684.001,689.400.00-107630.00%
SPX200619C016000002020-05-15 9:33AM EDT1,600.001,223.001,584.001,589.400.00-12690.00%
SPX200619C017000002020-05-14 12:24PM EDT1,700.001,109.261,484.001,489.500.00-1550.00%
SPX200619C017250002020-05-27 2:28PM EDT1,725.001,283.271,459.001,464.500.00-82110.00%
SPX200619C017500002020-05-27 2:28PM EDT1,750.001,258.301,434.001,439.500.00-8460.00%
SPX200619C017750002020-04-06 9:57AM EDT1,775.00832.781,094.801,099.100.00-1160.00%
SPX200619C018000002020-05-14 3:32PM EDT1,800.001,035.221,384.001,389.500.00-11350.00%
SPX200619C018250002020-03-23 3:33PM EDT1,825.00459.39967.90972.700.00-821410.00%
SPX200619C018500002020-04-01 3:29PM EDT1,850.00646.90968.80974.700.00-78510.00%
SPX200619C018750002020-04-01 3:26PM EDT1,875.00625.62943.30949.300.00-220.00%
SPX200619C019000002020-05-13 3:25PM EDT1,900.00892.171,284.001,289.500.00-2820.00%
SPX200619C019250002020-05-20 10:33AM EDT1,925.001,044.411,259.101,264.500.00-6150.00%
SPX200619C019500002020-05-20 10:33AM EDT1,950.001,019.461,234.101,239.500.00-65070.00%
SPX200619C020000002020-06-05 3:39PM EDT2,000.001,190.731,184.101,189.60+81.54+7.35%3,69071,4280.00%
SPX200619C020250002020-05-19 3:06PM EDT2,025.00918.711,159.101,164.600.00-11200.00%
SPX200619C021000002020-05-19 3:06PM EDT2,100.00845.331,084.201,089.600.00-1600.00%
SPX200619C021250002020-04-14 3:06PM EDT2,125.00724.34696.50705.000.00-23850.00%
SPX200619C021500002020-05-27 7:07AM EDT2,150.00881.651,034.201,039.700.00-16280.00%
SPX200619C021750002020-05-19 3:04PM EDT2,175.00767.381,009.201,014.700.00-61450.00%
SPX200619C022000002020-05-27 10:40AM EDT2,200.00783.20984.30989.700.00-43,2590.00%
SPX200619C022250002020-05-19 12:41PM EDT2,225.00724.47959.30964.700.00-23,0230.00%
SPX200619C022750002020-05-19 11:03AM EDT2,275.00680.10909.60914.200.00-22,6320.00%
SPX200619C023000002020-05-22 3:43PM EDT2,300.00647.35884.50889.300.00-4913,9130.00%
SPX200619C023250002020-06-05 9:57AM EDT2,325.00850.35859.60864.30+75.58+9.76%1009570.00%
SPX200619C023500002020-04-28 3:57PM EDT2,350.00531.81695.60701.700.00-112,6970.00%
SPX200619C023750002020-05-29 3:25PM EDT2,375.00665.00809.70814.400.00-17,9470.00%
SPX200619C024000002020-06-05 11:13AM EDT2,400.00793.40784.70789.50+82.40+11.59%25645,0070.00%
SPX200619C024250002020-05-27 11:38AM EDT2,425.00561.00759.80764.500.00-158,3840.00%
SPX200619C024750002020-05-14 12:30PM EDT2,475.00362.40709.90714.700.00-29,5760.00%
SPX200619C025000002020-06-05 1:57PM EDT2,500.00698.77685.10689.70+132.47+23.39%1069,1270.00%
SPX200619C025250002020-06-05 10:22AM EDT2,525.00654.93660.10664.80+180.13+37.94%114,0550.00%
SPX200619C025500002020-06-05 1:57PM EDT2,550.00648.92635.20639.90+81.92+14.45%427,5850.00%
SPX200619C025750002020-06-04 2:16PM EDT2,575.00538.50610.30615.000.00-17,9250.00%
SPX200619C026000002020-06-05 11:13AM EDT2,600.00593.70585.40590.10+83.37+16.34%5756,1630.00%
SPX200619C026250002020-06-04 3:52PM EDT2,625.00474.43560.50565.200.00-5514,3920.00%
SPX200619C026500002020-06-05 9:42AM EDT2,650.00527.00535.60540.30+74.40+16.44%209,3430.00%
SPX200619C026750002020-06-04 3:26PM EDT2,675.00423.75510.70515.400.00-272,7400.00%
SPX200619C027000002020-06-05 9:30AM EDT2,700.00472.87485.90490.50+73.47+18.40%4331,6960.00%
SPX200619C027250002020-06-05 4:06PM EDT2,725.00463.45461.10465.70+87.93+23.42%68,8220.00%
SPX200619C027500002020-06-05 10:59AM EDT2,750.00439.83436.30440.90+78.97+21.88%128,5980.00%
SPX200619C027750002020-06-05 4:06PM EDT2,775.00413.82411.30416.10+87.12+26.67%626,9510.00%
SPX200619C028000002020-06-05 2:12PM EDT2,800.00401.14386.60391.30+85.70+27.17%16109,9330.00%
SPX200619C028250002020-06-05 2:17PM EDT2,825.00375.75362.00366.60+98.15+35.36%118,7320.00%
SPX200619C028500002020-06-05 12:16PM EDT2,850.00349.00337.40342.00+97.89+38.98%36044,0600.00%
SPX200619C028750002020-06-04 1:08PM EDT2,875.00237.48313.20317.600.00-118,4390.00%
SPX200619C029000002020-06-05 3:46PM EDT2,900.00288.80290.20292.20+73.17+33.93%5281,9910.00%
SPX200619C029250002020-06-05 3:58PM EDT2,925.00267.13266.00268.00+59.73+28.80%1217,3700.00%
SPX200619C029500002020-06-05 3:29PM EDT2,950.00254.10242.10244.00+97.72+62.49%24948,74313.82%
SPX200619C029750002020-06-05 3:29PM EDT2,975.00230.30218.50220.40+65.76+39.97%2014,55218.87%
SPX200619C030000002020-06-05 3:39PM EDT3,000.00200.04195.20197.10+68.64+52.24%2,95960,28419.79%
SPX200619C030250002020-06-05 3:27PM EDT3,025.00181.41172.40174.30+73.09+67.48%2819,55620.09%
SPX200619C030500002020-06-05 4:07PM EDT3,050.00151.13150.20152.00+60.16+66.13%88433,57520.00%
SPX200619C030750002020-06-05 4:14PM EDT3,075.00129.22128.70130.50+54.66+73.31%49310,12719.77%
SPX200619C031000002020-06-05 3:43PM EDT3,100.00110.57108.10109.80+52.12+89.17%2,91736,50319.34%
SPX200619C031250002020-06-05 4:06PM EDT3,125.0090.1588.6090.30+46.42+106.15%21513,36118.86%
SPX200619C031500002020-06-05 4:11PM EDT3,150.0070.6270.5072.10+39.27+125.26%4,95829,43118.28%
SPX200619C031750002020-06-05 3:53PM EDT3,175.0052.8254.6055.30+31.68+149.86%7,31419,53717.55%
SPX200619C032000002020-06-05 4:07PM EDT3,200.0040.5040.6041.20+27.00+200.00%16,54632,91817.08%
SPX200619C032250002020-06-05 4:06PM EDT3,225.0029.8829.2029.80+23.23+349.32%1,98419,21716.79%
SPX200619C032500002020-06-05 4:00PM EDT3,250.0020.7820.5021.00+15.63+303.50%7,52824,85916.65%
SPX200619C032750002020-06-05 3:58PM EDT3,275.0013.3014.1014.60+10.84+440.65%88410,86916.70%
SPX200619C033000002020-06-05 4:03PM EDT3,300.009.709.7010.10+7.74+394.90%6,67829,08316.89%
SPX200619C033500002020-06-05 3:43PM EDT3,350.004.634.805.10+3.68+387.37%7,08615,51417.78%
SPX200619C034000002020-06-05 4:10PM EDT3,400.002.652.602.80+2.15+430.00%7,39923,46919.01%
SPX200619C035000002020-06-05 3:47PM EDT3,500.000.801.001.15+0.60+300.00%56222,80022.15%
SPX200619C036000002020-06-05 4:12PM EDT3,600.000.450.400.50+0.30+200.00%10312,33324.85%
SPX200619C037000002020-06-05 3:38PM EDT3,700.000.200.200.35+0.15+300.00%518,60128.54%
SPX200619C038000002020-06-05 4:13PM EDT3,800.000.100.050.20+0.05+100.00%10014,75331.20%
SPX200619C039000002020-06-03 4:07PM EDT3,900.000.050.000.050.00-3001,64631.25%
SPX200619C040000002020-06-02 10:40AM EDT4,000.000.030.000.100.00-34,45436.91%
SPX200619C041000002020-05-12 2:20PM EDT4,100.000.050.000.050.00-21,19438.38%
SPX200619C042000002020-05-06 9:52AM EDT4,200.000.050.000.050.00-11,41241.70%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200619P011000002020-05-22 3:42PM EDT1,100.000.050.000.000.00-514,12350.00%
SPX200619P012000002020-05-27 1:46PM EDT1,200.000.050.000.050.00-3514,052135.94%
SPX200619P012250002020-05-28 12:50PM EDT1,225.000.050.000.050.00-104,051132.81%
SPX200619P012500002020-05-26 3:51PM EDT1,250.000.050.000.050.00-54,802130.47%
SPX200619P013000002020-06-01 2:22PM EDT1,300.000.050.000.050.00-79,529125.00%
SPX200619P013500002020-06-03 2:26PM EDT1,350.000.050.000.000.00-13,99050.00%
SPX200619P013750002020-06-02 12:16PM EDT1,375.000.060.000.050.00-33,023117.58%
SPX200619P014000002020-06-05 1:41PM EDT1,400.000.050.000.050.00-511,518114.84%
SPX200619P014250002020-05-20 9:30AM EDT1,425.000.100.000.050.00-101,920112.50%
SPX200619P014500002020-05-27 1:48PM EDT1,450.000.100.000.050.00-1508,942110.16%
SPX200619P014750002020-06-03 2:01PM EDT1,475.000.050.000.050.00-1513,173108.20%
SPX200619P015000002020-06-05 3:21PM EDT1,500.000.050.000.050.00-1335,765105.86%
SPX200619P015500002020-06-05 1:25PM EDT1,550.000.050.000.050.00-106,444101.56%
SPX200619P016000002020-06-04 12:50PM EDT1,600.000.050.000.050.00-115,51297.27%
SPX200619P016250002020-06-02 4:01PM EDT1,625.000.100.000.050.00-663,00695.31%
SPX200619P016500002020-06-05 1:38PM EDT1,650.000.100.000.050.00-2015,63892.97%
SPX200619P016750002020-06-05 9:40AM EDT1,675.000.050.000.00-0.25-83.33%158,15750.00%
SPX200619P017000002020-06-05 3:57PM EDT1,700.000.050.000.05-0.10-66.67%16726,76189.06%
SPX200619P017250002020-06-05 1:38PM EDT1,725.000.100.000.000.00-107,24050.00%
SPX200619P017500002020-06-05 4:14PM EDT1,750.000.050.000.100.00-68,47289.45%
SPX200619P018000002020-06-05 12:03PM EDT1,800.000.100.000.100.00-536,82585.35%
SPX200619P018250002020-06-05 11:44AM EDT1,825.000.070.000.10-0.03-30.00%31,86783.40%
SPX200619P018500002020-06-05 3:49PM EDT1,850.000.100.000.100.00-1115,67281.45%
SPX200619P018750002020-06-02 12:28PM EDT1,875.000.180.000.150.00-34,85982.03%
SPX200619P019000002020-06-04 2:59PM EDT1,900.000.150.000.150.00-3533,29180.18%
SPX200619P019250002020-06-05 9:36AM EDT1,925.000.100.000.15-0.05-33.33%103,40278.32%
SPX200619P019500002020-06-05 11:06AM EDT1,950.000.100.050.15-0.30-75.00%6516,12778.13%
SPX200619P019750002020-06-04 3:29PM EDT1,975.000.200.050.150.00-1637,92976.27%
SPX200619P020000002020-06-05 3:54PM EDT2,000.000.130.050.20-0.04-23.53%3,909108,26275.78%
SPX200619P020250002020-06-04 9:36AM EDT2,025.000.250.050.200.00-210,93873.93%
SPX200619P020500002020-06-05 12:23PM EDT2,050.000.150.100.20+0.01+7.14%2432,27473.14%
SPX200619P020750002020-06-05 3:29PM EDT2,075.000.150.100.20-0.05-25.00%38,31371.29%
SPX200619P021000002020-06-05 3:34PM EDT2,100.000.150.100.20-0.10-40.00%3253,29469.43%
SPX200619P021250002020-06-04 3:51PM EDT2,125.000.300.150.250.00-3916,29369.39%
SPX200619P021500002020-06-05 3:50PM EDT2,150.000.200.150.30-0.07-25.93%50014,13968.26%
SPX200619P021750002020-06-05 1:00PM EDT2,175.000.150.150.30-0.20-57.14%25,51166.41%
SPX200619P022000002020-06-05 4:01PM EDT2,200.000.200.200.30-0.15-42.86%5338,40765.23%
SPX200619P022250002020-06-05 3:33PM EDT2,225.000.200.250.30-0.20-50.00%4612,25864.01%
SPX200619P022500002020-06-05 3:53PM EDT2,250.000.300.250.35-0.15-33.33%10722,78262.70%
SPX200619P022750002020-06-05 3:46PM EDT2,275.000.300.300.45-0.20-40.00%125,29962.26%
SPX200619P023000002020-06-05 3:46PM EDT2,300.000.350.300.45-0.19-35.19%5739,53360.45%
SPX200619P023250002020-06-05 1:00PM EDT2,325.000.300.350.50-0.15-33.33%10110,31859.38%
SPX200619P023500002020-06-05 3:50PM EDT2,350.000.430.400.55-0.24-35.82%1030,88258.25%
SPX200619P023750002020-06-05 12:46PM EDT2,375.000.400.450.60-0.37-48.05%211,64457.03%
SPX200619P024000002020-06-05 3:59PM EDT2,400.000.550.500.65-0.25-31.25%67467,11855.77%
SPX200619P024250002020-06-05 3:11PM EDT2,425.000.580.550.70-0.12-17.14%3714,52354.47%
SPX200619P024500002020-06-05 3:51PM EDT2,450.000.650.600.75-0.30-31.58%37744,62753.10%
SPX200619P024750002020-06-05 3:11PM EDT2,475.000.730.650.80-0.12-14.12%418,82151.71%
SPX200619P025000002020-06-05 3:56PM EDT2,500.000.750.700.90-0.52-40.94%261115,51950.48%
SPX200619P025250002020-06-05 4:05PM EDT2,525.000.850.800.95-0.56-39.72%3520,98549.70%
SPX200619P025500002020-06-05 4:05PM EDT2,550.000.850.851.05-0.55-39.29%1,98540,11848.46%
SPX200619P025750002020-06-05 3:59PM EDT2,575.001.000.951.10-0.50-33.33%34512,87146.89%
SPX200619P026000002020-06-05 3:54PM EDT2,600.001.101.001.20-0.80-42.11%3,41372,72645.56%
SPX200619P026250002020-06-05 3:52PM EDT2,625.001.171.101.30-1.03-46.82%6412,95844.18%
SPX200619P026500002020-06-05 3:55PM EDT2,650.001.231.251.40-1.02-45.33%32529,71642.75%
SPX200619P026750002020-06-05 2:18PM EDT2,675.001.671.351.55-1.18-41.40%1412,28041.47%
SPX200619P027000002020-06-05 3:59PM EDT2,700.001.501.501.70-1.44-48.98%1,72657,61240.13%
SPX200619P027250002020-06-05 4:06PM EDT2,725.001.771.651.85-1.83-50.83%815,78038.73%
SPX200619P027500002020-06-05 3:43PM EDT2,750.001.921.852.00-1.63-45.92%81741,00037.27%
SPX200619P027750002020-06-05 11:45AM EDT2,775.001.972.052.25-2.13-51.95%2236,46336.03%
SPX200619P028000002020-06-05 4:05PM EDT2,800.002.372.352.50-2.71-53.35%1,774127,82934.69%
SPX200619P028250002020-06-05 4:11PM EDT2,825.002.702.652.85-3.23-54.47%48228,03533.48%
SPX200619P028500002020-06-05 4:13PM EDT2,850.003.133.003.30-4.47-58.82%3,80352,49932.35%
SPX200619P028750002020-06-05 2:42PM EDT2,875.003.803.503.80-5.47-59.01%16820,35431.15%
SPX200619P029000002020-06-05 3:59PM EDT2,900.004.004.104.40-6.05-60.20%4,34690,07429.96%
SPX200619P029250002020-06-05 3:59PM EDT2,925.004.604.905.30-8.55-65.02%19623,17328.99%
SPX200619P029500002020-06-05 4:06PM EDT2,950.006.016.006.40-8.88-59.64%3,66355,66728.01%
SPX200619P029750002020-06-05 4:00PM EDT2,975.006.907.407.70-10.90-61.24%88010,31726.98%
SPX200619P030000002020-06-05 4:14PM EDT3,000.009.329.109.50-11.68-55.62%9,41058,02226.11%
SPX200619P030250002020-06-05 4:13PM EDT3,025.0011.5611.3011.70-14.74-56.05%2,82611,03725.20%
SPX200619P030500002020-06-05 4:03PM EDT3,050.0013.8014.0014.50-18.20-56.88%4,37226,91424.34%
SPX200619P030750002020-06-05 4:14PM EDT3,075.0017.8217.4018.00-21.58-54.77%59414,28823.47%
SPX200619P031000002020-06-05 4:13PM EDT3,100.0022.0021.7022.30-25.51-53.69%3,99928,98422.58%
SPX200619P031250002020-06-05 4:06PM EDT3,125.0027.4427.1027.80-32.16-53.96%80712,04021.76%
SPX200619P031500002020-06-05 4:11PM EDT3,150.0034.5134.0034.70-36.94-51.70%3,94117,37220.99%
SPX200619P031750002020-06-05 4:12PM EDT3,175.0042.8642.7043.50-49.82-53.75%6,7506,30520.36%
SPX200619P032000002020-06-05 4:11PM EDT3,200.0054.1953.5054.40-54.90-50.33%14,14221,24819.85%
SPX200619P032500002020-06-05 3:49PM EDT3,250.0083.4883.0084.70-62.02-42.63%5517,55219.93%
SPX200619P032750002020-06-05 3:07PM EDT3,275.0099.41101.60103.40-232.10-70.01%2558,16120.40%
SPX200619P033000002020-06-05 3:32PM EDT3,300.00113.91122.10124.00-76.66-40.23%19,74921.18%
SPX200619P033500002020-06-05 1:19PM EDT3,350.00155.70167.00169.00-188.30-54.74%614,15523.50%
SPX200619P034000002020-05-28 3:29PM EDT3,400.00359.90214.80216.800.00-104,22926.54%