Singapore markets closed
Straits Times Index
3,004.87+4.87(+0.16%)Nikkei
28,519.18-179.08(-0.62%)Hang Seng
28,573.86+77.00(+0.27%)
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
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2020-12-09 9:30AM EST | 900.00 | 2,755.29 | 2,857.80 | 2,884.20 | 0.00 | - | 1 | 1,807 | 61.61% |
| SPX211217C01000000 | 2021-01-15 3:29PM EST | 1,000.00 | 2,732.20 | 0.00 | 0.00 | -37.00 | -1.34% | 2,500 | 7,307 | 0.00% |
| SPX211217C01225000 | 2020-07-27 2:50PM EST | 1,225.00 | 1,956.50 | 0.00 | 0.00 | 0.00 | - | 0 | 11 | 0.00% |
| SPX211217C01300000 | 2020-08-20 1:32PM EST | 1,300.00 | 2,039.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-12 11:13AM EST | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2020-11-12 11:13AM EST | 1,400.00 | 2,119.60 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| SPX211217C01500000 | 2020-12-14 3:56PM EST | 1,500.00 | 2,111.19 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SPX211217C01525000 | 2020-07-09 3:56PM EST | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 3:56PM EST | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2020-07-28 10:46AM EST | 1,600.00 | 1,600.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPX211217C01625000 | 2020-07-09 3:56PM EST | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-09 11:13PM EST | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2020-07-09 3:56PM EST | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 1:04PM EST | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 7:02AM EST | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-01-15 3:29PM EST | 2,000.00 | 1,757.00 | 0.00 | 0.00 | -32.40 | -1.81% | 2,500 | 8,278 | 0.00% |
| SPX211217C02175000 | 2020-12-21 10:41AM EST | 2,175.00 | 1,462.82 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2020-12-24 9:43AM EST | 2,200.00 | 1,487.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,184 | 0.00% |
| SPX211217C02250000 | 2020-11-11 3:24PM EST | 2,250.00 | 1,311.30 | 0.00 | 0.00 | 0.00 | - | 150 | 206 | 0.00% |
| SPX211217C02300000 | 2020-11-16 12:28PM EST | 2,300.00 | 1,321.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,647 | 0.00% |
| SPX211217C02350000 | 2020-07-01 4:23AM EST | 2,350.00 | 834.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,236 | 0.00% |
| SPX211217C02400000 | 2020-12-30 3:12PM EST | 2,400.00 | 1,335.30 | 0.00 | 0.00 | 0.00 | - | 85 | 2,143 | 0.00% |
| SPX211217C02425000 | 2020-06-30 1:33PM EST | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2020-08-28 11:35AM EST | 2,475.00 | 1,074.55 | 956.90 | 971.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPX211217C02500000 | 2020-12-22 11:03AM EST | 2,500.00 | 1,206.34 | 0.00 | 0.00 | 0.00 | - | 1 | 6,740 | 0.00% |
| SPX211217C02525000 | 2020-07-09 3:56PM EST | 2,525.00 | 575.40 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| SPX211217C02550000 | 2020-12-28 2:24PM EST | 2,550.00 | 1,202.00 | 0.00 | 0.00 | 0.00 | - | 102 | 9,339 | 0.00% |
| SPX211217C02575000 | 2020-12-08 3:33PM EST | 2,575.00 | 895.15 | 0.00 | 0.00 | 0.00 | - | 3,000 | 1,816 | 0.00% |
| SPX211217C02600000 | 2020-12-28 1:59PM EST | 2,600.00 | 1,158.79 | 0.00 | 0.00 | 0.00 | - | 10 | 4,931 | 0.00% |
| SPX211217C02625000 | 2020-10-19 10:18AM EST | 2,625.00 | 920.00 | 1,026.30 | 1,033.20 | 0.00 | - | 22 | 391 | 0.00% |
| SPX211217C02650000 | 2020-08-26 2:52PM EST | 2,650.00 | 909.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,922 | 0.00% |
| SPX211217C02675000 | 2020-06-25 10:41AM EST | 2,675.00 | 564.90 | 644.00 | 692.00 | 0.00 | - | 1 | 799 | 0.00% |
| SPX211217C02700000 | 2020-12-16 12:12PM EST | 2,700.00 | 1,043.08 | 0.00 | 0.00 | 0.00 | - | 11 | 4,622 | 0.00% |
| SPX211217C02725000 | 2020-09-18 5:34AM EST | 2,725.00 | 756.50 | 812.60 | 855.30 | 0.00 | - | 19 | 2,254 | 0.00% |
| SPX211217C02750000 | 2020-12-09 2:18PM EST | 2,750.00 | 966.06 | 0.00 | 0.00 | 0.00 | - | 5 | 3,183 | 0.00% |
| SPX211217C02775000 | 2020-07-09 3:56PM EST | 2,775.00 | 371.06 | 687.80 | 692.90 | 0.00 | - | 204 | 675 | 0.00% |
| SPX211217C02800000 | 2021-01-08 12:20PM EST | 2,800.00 | 1,054.19 | 0.00 | 0.00 | 0.00 | - | 1 | 21,197 | 0.00% |
| SPX211217C02825000 | 2020-12-31 1:04PM EST | 2,825.00 | 961.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3,264 | 0.00% |
| SPX211217C02850000 | 2020-12-30 2:54PM EST | 2,850.00 | 940.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,408 | 0.00% |
| SPX211217C02900000 | 2021-01-07 12:27PM EST | 2,900.00 | 950.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10,515 | 0.00% |
| SPX211217C02925000 | 2020-09-09 9:48AM EST | 2,925.00 | 629.00 | 670.90 | 677.00 | 0.00 | - | 1 | 1,390 | 0.00% |
| SPX211217C02950000 | 2020-12-02 3:56PM EST | 2,950.00 | 797.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,569 | 0.00% |
| SPX211217C03000000 | 2021-01-14 2:04PM EST | 3,000.00 | 886.30 | 0.00 | 0.00 | 0.00 | - | 600 | 16,049 | 0.00% |
| SPX211217C03100000 | 2020-12-29 9:30AM EST | 3,100.00 | 765.76 | 0.00 | 0.00 | +20.30 | +2.72% | 1 | 6,792 | 0.00% |
| SPX211217C03200000 | 2021-01-15 2:38PM EST | 3,200.00 | 698.00 | 0.00 | 0.00 | -26.06 | -3.60% | 31 | 8,714 | 0.00% |
| SPX211217C03300000 | 2021-01-14 11:07AM EST | 3,300.00 | 644.94 | 0.00 | 0.00 | 0.00 | - | 1 | 7,225 | 0.00% |
| SPX211217C03400000 | 2021-01-08 2:43PM EST | 3,400.00 | 558.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9,671 | 0.00% |
| SPX211217C03500000 | 2021-01-12 1:28PM EST | 3,500.00 | 479.90 | 0.00 | 0.00 | 0.00 | - | 700 | 9,946 | 0.00% |
| SPX211217C03600000 | 2021-01-12 1:13PM EST | 3,600.00 | 419.90 | 0.00 | 0.00 | 0.00 | - | 500 | 14,436 | 0.00% |
| SPX211217C03900000 | 2021-01-14 11:42AM EST | 3,900.00 | 215.30 | 0.00 | 0.00 | -17.70 | -7.60% | 75 | 9,237 | 0.78% |
| SPX211217C04000000 | 2021-01-15 10:41AM EST | 4,000.00 | 161.06 | 0.00 | 0.00 | -13.14 | -7.54% | 80 | 22,302 | 1.56% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-01-15 3:29PM EST | 1,000.00 | 4.40 | 0.00 | 0.00 | +0.40 | +10.00% | 2,500 | 15,753 | 25.00% |
| SPX211217P01100000 | 2021-01-15 3:22PM EST | 1,100.00 | 5.10 | 0.00 | 0.00 | +0.30 | +6.25% | 65 | 7,018 | 25.00% |
| SPX211217P01200000 | 2021-01-13 4:02PM EST | 1,200.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 750 | 5,148 | 25.00% |
| SPX211217P01225000 | 2020-12-31 3:12PM EST | 1,225.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 315 | 25.00% |
| SPX211217P01300000 | 2021-01-07 3:48PM EST | 1,300.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6,345 | 25.00% |
| SPX211217P01400000 | 2020-12-29 11:37AM EST | 1,400.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5,824 | 12.50% |
| SPX211217P01500000 | 2021-01-11 4:26PM EST | 1,500.00 | 11.30 | 0.00 | 0.00 | +1.09 | +10.68% | 7 | 13,749 | 12.50% |
| SPX211217P01550000 | 2020-12-31 9:46AM EST | 1,550.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 692 | 12.50% |
| SPX211217P01600000 | 2021-01-14 11:36AM EST | 1,600.00 | 12.80 | 0.00 | 0.00 | +1.30 | +11.30% | 2 | 4,422 | 12.50% |
| SPX211217P01650000 | 2021-01-12 2:55PM EST | 1,650.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1,250 | 1,485 | 12.50% |
| SPX211217P01675000 | 2020-12-29 4:15PM EST | 1,675.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 240 | 859 | 12.50% |
| SPX211217P01700000 | 2021-01-15 10:13AM EST | 1,700.00 | 15.80 | 0.00 | 0.00 | +2.24 | +16.52% | 200 | 8,483 | 12.50% |
| SPX211217P01725000 | 2020-12-29 12:21PM EST | 1,725.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 95 | 1,407 | 12.50% |
| SPX211217P01750000 | 2020-12-28 3:56AM EST | 1,750.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7,091 | 12.50% |
| SPX211217P01775000 | 2020-12-16 1:04PM EST | 1,775.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 12.50% |
| SPX211217P01800000 | 2021-01-15 11:31AM EST | 1,800.00 | 17.50 | 0.00 | 0.00 | +1.70 | +10.76% | 6 | 11,668 | 12.50% |
| SPX211217P01825000 | 2020-12-18 9:59AM EST | 1,825.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 1,422 | 1,983 | 12.50% |
| SPX211217P01850000 | 2021-01-12 1:08PM EST | 1,850.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 15,763 | 17,770 | 12.50% |
| SPX211217P01875000 | 2020-12-21 12:16PM EST | 1,875.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 18 | 3,173 | 12.50% |
| SPX211217P01900000 | 2021-01-13 3:34PM EST | 1,900.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3,100 | 14,071 | 12.50% |
| SPX211217P01925000 | 2020-12-21 12:18PM EST | 1,925.00 | 25.74 | 0.00 | 0.00 | 0.00 | - | 20 | 1,144 | 12.50% |
| SPX211217P01950000 | 2021-01-11 12:37PM EST | 1,950.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 184 | 7,201 | 12.50% |
| SPX211217P01975000 | 2020-11-24 1:43PM EST | 1,975.00 | 26.13 | 23.30 | 25.10 | 0.00 | - | 2 | 1,123 | 42.05% |
| SPX211217P02000000 | 2021-01-15 3:29PM EST | 2,000.00 | 25.00 | 0.00 | 0.00 | +2.45 | +10.86% | 2,511 | 30,156 | 12.50% |
| SPX211217P02025000 | 2020-11-18 4:28AM EST | 2,025.00 | 30.10 | 25.90 | 0.00 | 0.00 | - | 14 | 1,017 | 12.50% |
| SPX211217P02050000 | 2021-01-14 1:56PM EST | 2,050.00 | 24.94 | 0.00 | 0.00 | 0.00 | - | 150 | 5,315 | 12.50% |
| SPX211217P02100000 | 2021-01-12 9:43AM EST | 2,100.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 100 | 12,700 | 12.50% |
| SPX211217P02125000 | 2021-01-11 9:56AM EST | 2,125.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,292 | 12.50% |
| SPX211217P02150000 | 2020-12-21 10:41AM EST | 2,150.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4,287 | 12.50% |
| SPX211217P02250000 | 2021-01-06 3:39PM EST | 2,250.00 | 37.40 | 0.00 | 0.00 | +2.90 | +8.41% | 2 | 6,330 | 12.50% |
| SPX211217P02275000 | 2021-01-08 3:02PM EST | 2,275.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 1 | 863 | 12.50% |
| SPX211217P02300000 | 2021-01-12 11:35AM EST | 2,300.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 176 | 15,127 | 6.25% |
| SPX211217P02400000 | 2021-01-15 9:50AM EST | 2,400.00 | 48.00 | 0.00 | 0.00 | +2.20 | +4.80% | 300 | 29,419 | 6.25% |
| SPX211217P02425000 | 2021-01-12 10:45AM EST | 2,425.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,040 | 6.25% |
| SPX211217P02450000 | 2021-01-13 10:54AM EST | 2,450.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 200 | 5,288 | 6.25% |
| SPX211217P02500000 | 2021-01-11 12:38PM EST | 2,500.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 40 | 39,661 | 6.25% |
| SPX211217P02525000 | 2021-01-05 9:36AM EST | 2,525.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 600 | 1,977 | 6.25% |
| SPX211217P02550000 | 2021-01-07 11:38AM EST | 2,550.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11,890 | 6.25% |
| SPX211217P02575000 | 2021-01-12 10:44AM EST | 2,575.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,769 | 6.25% |
| SPX211217P02600000 | 2021-01-13 10:04AM EST | 2,600.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 84 | 24,238 | 6.25% |
| SPX211217P02675000 | 2020-12-29 11:03AM EST | 2,675.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 16 | 3,253 | 6.25% |
| SPX211217P02725000 | 2021-01-14 11:25AM EST | 2,725.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 15 | 5,429 | 6.25% |
| SPX211217P02750000 | 2021-01-14 11:24AM EST | 2,750.00 | 86.00 | 0.00 | 0.00 | +9.90 | +13.01% | 100 | 7,432 | 6.25% |
| SPX211217P02800000 | 2021-01-15 3:44PM EST | 2,800.00 | 90.10 | 0.00 | 0.00 | +7.90 | +9.61% | 5 | 31,175 | 6.25% |
| SPX211217P02900000 | 2021-01-14 1:31PM EST | 2,900.00 | 103.01 | 0.00 | 0.00 | +5.31 | +5.44% | 16 | 35,626 | 6.25% |
| SPX211217P03000000 | 2021-01-15 1:00PM EST | 3,000.00 | 118.50 | 0.00 | 0.00 | +6.10 | +5.43% | 408 | 28,912 | 3.13% |
| SPX211217P03400000 | 2021-01-14 11:30AM EST | 3,400.00 | 205.70 | 0.00 | 0.00 | +14.70 | +7.70% | 81 | 9,317 | 1.56% |
| SPX211217P04000000 | 2021-01-14 2:04PM EST | 4,000.00 | 402.45 | 0.00 | 0.00 | 0.00 | - | 600 | 4,890 | 0.00% |
© 2021 Verizon Media. All rights reserved.
