Singapore markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,380.35+46.66 (+1.40%)
At close: 5:10PM EDT
In the money
Show:ListStraddle
Calls
18 December 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
3,252.50+12.90+0.40%23,270100.000.050.00-320,631
3,139.500.00-13,145200.000.050.00-1347,036
2,738.000.00-586300.000.100.00-45,645
2,638.400.00-016400.000.100.00-2147,137
2,707.700.00-158500.000.150.00-2046,822
2,660.700.00-3240600.000.500.00-41325,943
2,647.700.00-136650.000.700.00-1504,093
2,597.900.00-152700.000.300.00-3614,472
2,510.700.00-1734750.001.000.00-3018,836
2,469.100.00-2334800.000.400.00-2520,309
-----850.001.150.00-2081,794
2,365.800.00-124900.000.580.00-212,639
2,351.300.00-144950.000.700.00-1,2492,694
2,341.200.00-6521,2101,000.000.750.00-7761,771
2,254.000.00-41,7551,050.001.050.00-2942,669
2,241.900.00-17021,100.001.200.00-114,889
-----1,150.001.750.00-244,086
1,984.440.00-50701,200.001.450.00-1025,388
-----1,225.003.200.00-301,817
-----1,250.001.600.00-18,577
-----1,275.003.000.00-3613
-----1,300.002.170.00-524,536
-----1,325.003.300.00-23,539
-----1,350.002.900.00-2,1009,723
-----1,375.004.800.00-31,104
-----1,400.002.500.00-59824,366
-----1,425.005.300.00-2011,534
1,644.750.00-323361,450.002.800.00-15010,662
1,833.300.00-21611,475.002.900.00-54,164
1,643.200.00-5007371,500.003.200.00-3,01549,893
-----1,525.004.600.00-2431,777
1,646.100.00-11301,550.003.800.00-36,075
-----1,575.003.620.00-11,451
1,529.300.00-24941,600.003.900.00-315,955
-----1,625.004.040.00-12,847
-----1,650.004.440.00-24,248
-----1,675.005.200.00-11,134
1,340.000.00-64801,700.005.000.00-20121,341
1,327.970.00-21081,725.005.000.00-201,699
1,282.640.00-1401,750.006.100.00-19,885
1,286.220.00-221,775.007.300.00-1982,519
1,335.480.00-22521,800.006.300.00-1,00235,288
1,222.000.00-50531,825.007.700.00-633,143
1,249.490.00-2121,850.007.150.00-2107,133
1,178.980.00-2711,875.008.600.00-645,256
1,178.570.00-22801,900.007.790.00-72534,630
1,140.230.00-26311,925.008.500.00-14,848
1,119.170.00-36291,950.009.000.00-2106,730
1,119.000.00-382491,975.009.200.00-1002,383
1,351.730.00-6520,0682,000.009.500.00-4,72871,732
1,062.680.00-2382,025.0010.500.00-14,304
1,207.750.00-1,0001,7942,050.0010.800.00-3117,016
988.630.00-42912,075.0011.650.00-193,153
1,002.000.00-501,0052,100.0012.310.00-30239,528
1,105.600.00-201322,125.0014.050.00-118,237
957.000.00-742872,150.0013.490.00-316,165
901.000.00-881972,175.0014.450.00-3669,991
906.310.00-11,2612,200.0015.300.00-86544,240
882.330.00-26812,225.0016.700.00-14,521
962.970.00-1243,1812,250.0018.000.00-80027,922
896.990.00-994492,275.0018.230.00-3006,888
928.920.00-22,6422,300.0019.400.00-1,13635,391
905.690.00-41,1432,325.0020.500.00-2415,359
753.370.00-52,1522,350.0025.200.00-721,418
689.640.00-156552,375.0028.900.00-649,226
965.190.00-50011,4302,400.0024.600.00-2,22556,943
837.790.00-21,6712,425.0037.840.00-43,541
842.430.00-15,8332,450.0027.200.00-1222,935
816.350.00-12,0762,475.0031.280.00-210,292
898.800.00-23745,4332,500.0030.700.00-4679,961
577.900.00-213,6262,525.0032.900.00-12020,646
834.000.00-3415,2372,550.0035.080.00-324,554
567.500.00-1375,5532,575.0041.520.00-110,053
747.830.00-120,5092,600.0037.900.00-1,08745,159
608.000.00-11,6732,625.0042.600.00-259,859
664.000.00-108,0742,650.0042.100.00-50023,783
590.920.00-23,6732,675.0044.440.00-256,471
661.240.00-20522,7522,700.0047.100.00-1,00248,915
539.870.00-27,0242,725.0050.050.00-19,143
662.000.00-218,8722,750.0052.900.00-82334,592
520.990.00-25,6992,775.0055.950.00-98614,993
609.100.00-1130,3032,800.0059.460.00-95346,539
511.900.00-16,4362,825.0068.200.00-86316,284
550.900.00-2020,4472,850.0064.250.00-6228,011
484.000.00-12,7472,875.0068.070.00-18,620
512.800.00-831,8282,900.0071.760.00-14747,204
379.860.00-418,0122,925.0080.000.00-1,80010,881
430.200.00-30016,6532,950.0079.600.00-10420,431
428.420.00-57,6752,975.0084.700.00-110,280
436.110.00-254,6133,000.0087.400.00-25345,870
425.710.00-25,7303,025.0094.300.00-25,689
406.800.00-120,0093,050.00100.880.00-317,527
369.500.00-17,3873,075.00106.500.00-103,092
367.500.00-2939,3033,100.00107.500.00-350,752
315.690.00-518,8223,125.00113.550.00-17,096
305.500.00-11422,3193,150.00123.600.00-7116,637
278.000.00-515,3533,175.00125.590.00-2493,108
294.250.00-10633,2403,200.00129.640.00-28123,731
-----3,225.00138.580.00-16,756
255.730.00-2,50022,3463,250.00143.700.00-1215,049
227.310.00-154,2823,275.00154.00-6.34-3.95%103,867
224.970.00-70240,8503,300.00161.000.00-12212,161
192.250.00-1,20620,8403,350.00175.610.00-1,3997,092
157.440.00-1,48733,6973,400.00194.800.00-11,739
107.360.00-2936,1373,500.00247.000.00-17,126
65.520.00-3932,2553,600.00300.800.00-1514
39.300.00-9816,8363,700.00492.470.00-2513
21.800.00-7213,8583,800.00716.740.00-156
12.430.00-137,5883,900.00600.000.00-1093
6.990.00-66112,1024,000.00812.940.00-273
3.860.00-122,1244,100.001,160.070.00-1513
2.350.00-762,6274,200.001,381.950.00-500514