^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217C009000002020-07-15 12:59PM EDT900.002,255.002,216.802,264.200.00-21,7940.00%
SPX211217C010000002020-07-01 9:05AM EDT1,000.002,050.202,119.202,166.000.00-563,6730.00%
SPX211217C012250002020-06-17 11:16AM EDT1,225.001,846.001,899.801,947.800.00-160.00%
SPX211217C013000002020-07-09 4:56PM EDT1,300.001,600.001,834.501,872.000.00-20210.00%
SPX211217C013750002020-06-17 2:57PM EDT1,375.001,710.001,756.401,804.200.00-160.00%
SPX211217C014000002020-07-09 4:56PM EDT1,400.001,122.931,732.701,780.500.00-120.00%
SPX211217C015000002020-06-25 3:06PM EDT1,500.001,537.001,638.401,686.400.00-40920.00%
SPX211217C015250002020-07-09 4:56PM EDT1,525.001,425.661,617.201,663.000.00-690.00%
SPX211217C015500002020-07-09 4:56PM EDT1,550.001,201.501,597.301,634.300.00-290.00%
SPX211217C016000002020-07-07 2:07PM EDT1,600.001,590.001,547.501,595.400.00-1600.00%
SPX211217C016250002020-07-09 4:56PM EDT1,625.001,375.001,527.201,564.000.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-330.00%
SPX211217C018000002020-07-09 4:56PM EDT1,800.001,243.101,373.101,409.100.00-13021.73%
SPX211217C018250002020-07-01 8:50AM EDT1,825.001,264.501,346.701,382.700.00-61719.46%
SPX211217C019000002020-07-09 4:56PM EDT1,900.00954.001,280.301,315.900.00-12224.11%
SPX211217C020000002020-07-02 3:55PM EDT2,000.001,142.701,187.801,233.400.00-12,57227.34%
SPX211217C021750002020-07-09 4:56PM EDT2,175.00779.501,044.201,078.400.00-51627.03%
SPX211217C022000002020-06-17 8:22AM EDT2,200.001,001.431,023.801,057.800.00-801,18627.12%
SPX211217C022500002020-06-17 8:22AM EDT2,250.00960.73984.701,014.200.00-9025526.83%
SPX211217C023000002020-06-29 1:32PM EDT2,300.00924.75944.00973.200.00-1201,64726.83%
SPX211217C023500002020-07-01 5:23AM EDT2,350.00834.00896.70939.700.00-12,23627.63%
SPX211217C024000002020-07-09 4:56PM EDT2,400.00859.00863.90892.500.00-22,00226.64%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.89844.10872.500.00-7037826.55%
SPX211217C024750002020-07-07 1:07PM EDT2,475.00790.71805.00833.000.00-13526.37%
SPX211217C025000002020-07-15 11:11AM EDT2,500.00800.00785.60813.50-16.35-2.00%16,73626.27%
SPX211217C025250002020-07-09 4:56PM EDT2,525.00575.40766.00793.800.00-153626.13%
SPX211217C025500002020-07-09 4:56PM EDT2,550.00651.75747.20774.700.00-1909,38726.03%
SPX211217C025750002020-07-09 4:56PM EDT2,575.00654.05722.40761.500.00-91,82026.47%
SPX211217C026000002020-06-23 1:07PM EDT2,600.00676.04708.70736.000.00-2004,93125.73%
SPX211217C026250002020-07-09 4:56PM EDT2,625.00530.90690.40717.500.00-439125.63%
SPX211217C026500002020-06-30 2:33PM EDT2,650.00595.77671.80698.700.00-701,92225.49%
SPX211217C026750002020-06-25 11:41AM EDT2,675.00564.90653.60680.300.00-179925.36%
SPX211217C027000002020-06-23 12:28PM EDT2,700.00617.88629.60667.600.00-1004,59125.69%
SPX211217C027250002020-06-30 2:33PM EDT2,725.00543.48616.50642.800.00-702,25424.99%
SPX211217C027500002020-07-09 4:56PM EDT2,750.00588.40598.50624.600.00-3523,14624.83%
SPX211217C027750002020-07-09 4:56PM EDT2,775.00371.06575.10612.300.00-20467525.12%
SPX211217C028000002020-07-07 11:31AM EDT2,800.00557.65571.10582.100.00-521,66623.97%
SPX211217C028250002020-07-09 4:56PM EDT2,825.00539.37553.60564.400.00-5003,33123.81%
SPX211217C028500002020-07-09 3:01PM EDT2,850.00508.56536.30546.900.00-105,45023.64%
SPX211217C029000002020-07-15 12:41PM EDT2,900.00514.98501.60511.800.00-516,43823.25%
SPX211217C029250002020-07-06 4:00PM EDT2,925.00471.68484.80494.700.00-11,39323.06%
SPX211217C029500002020-07-15 12:03PM EDT2,950.00480.50450.30498.300.00-26,58124.35%
SPX211217C030000002020-07-15 11:11AM EDT3,000.00455.80435.70445.100.00-310,84722.53%
SPX211217C031000002020-07-15 4:47AM EDT3,100.00385.87372.50381.100.00-26,56521.72%
SPX211217C032000002020-07-09 12:07PM EDT3,200.00303.50312.40320.300.00-2507,02320.84%
SPX211217C033000002020-07-16 3:04AM EDT3,300.00265.48256.90264.00-15.77-5.61%15,89919.97%
SPX211217C034000002020-07-08 11:34AM EDT3,400.00209.00206.20212.500.00-17,78619.08%
SPX211217C035000002020-07-14 1:28PM EDT3,500.00152.63161.80167.400.00-224,86518.27%
SPX211217C036000002020-07-14 3:47PM EDT3,600.00140.00122.60127.400.00-4049,33817.42%
SPX211217C039000002020-07-14 2:22PM EDT3,900.0048.2749.7060.700.00-102,20816.72%
SPX211217C040000002020-07-16 9:30AM EDT4,000.0038.6036.1038.30-1.27-3.19%22,24715.60%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002020-07-14 3:29PM EDT1,000.008.637.809.000.00-312,43049.20%
SPX211217P011000002020-07-02 1:29PM EDT1,100.0011.009.4011.300.00-2004,28047.15%
SPX211217P012000002020-07-13 1:08PM EDT1,200.0013.8112.2014.200.00-23,63745.37%
SPX211217P012250002020-06-18 11:46AM EDT1,225.0020.0012.9014.900.00-330544.89%
SPX211217P012500002020-06-16 12:46PM EDT1,250.0020.0013.8015.800.00-2502,02444.51%
SPX211217P013000002020-07-13 12:04PM EDT1,300.0016.7715.5017.600.00-85,62343.70%
SPX211217P014000002020-07-06 9:57AM EDT1,400.0020.9519.8022.000.00-54,24042.30%
SPX211217P015000002020-07-13 1:08PM EDT1,500.0025.9125.4027.100.00-812,78240.94%
SPX211217P015500002020-07-13 12:49PM EDT1,550.0028.2328.2030.000.00-280140.30%
SPX211217P016000002020-07-10 1:02PM EDT1,600.0034.0031.5033.400.00-13,92939.75%
SPX211217P016500002020-06-26 3:29PM EDT1,650.0054.2234.9045.600.00-2492641.30%
SPX211217P016750002020-07-01 3:33PM EDT1,675.0041.8636.8038.800.00-233738.89%
SPX211217P017000002020-07-14 3:53PM EDT1,700.0040.1038.8040.800.00-1516,57138.63%
SPX211217P017250002020-07-10 10:32AM EDT1,725.0046.6031.6051.600.00-1051,25640.28%
SPX211217P017500002020-06-30 3:34PM EDT1,750.0052.5033.8053.800.00-94,70439.96%
SPX211217P017750002020-07-07 11:00AM EDT1,775.0044.6845.3047.500.00-440537.90%
SPX211217P018000002020-07-15 10:17AM EDT1,800.0048.0038.4058.40-1.80-3.61%110,44039.34%
SPX211217P018250002020-06-25 12:05PM EDT1,825.0062.8040.9060.900.00-9057439.04%
SPX211217P018500002020-07-15 3:52PM EDT1,850.0052.5043.4063.400.00-402,53138.74%
SPX211217P018750002020-06-15 12:20PM EDT1,875.0081.9544.5064.500.00-21,40338.18%
SPX211217P019000002020-07-13 1:38PM EDT1,900.0050.0048.9068.900.00-4507,76638.18%
SPX211217P019250002020-06-29 4:14PM EDT1,925.0081.7960.9063.400.00-10073736.50%
SPX211217P019500002020-07-13 10:38AM EDT1,950.0063.5063.8066.400.00-14,86836.28%
SPX211217P019750002020-07-06 9:50AM EDT1,975.0066.6957.7077.700.00-41,11637.35%
SPX211217P020000002020-07-16 12:00PM EDT2,000.0072.0070.0072.60+2.80+4.05%525,40035.82%
SPX211217P020250002020-07-13 1:34PM EDT2,025.0071.0664.1084.100.00-9687236.82%
SPX211217P020500002020-07-13 12:37PM EDT2,050.0077.2576.6079.400.00-24,01535.39%
SPX211217P020750002020-06-30 2:21PM EDT2,075.0098.6080.0082.900.00-15047935.17%
SPX211217P021000002020-07-15 2:55PM EDT2,100.0080.0083.6086.500.00-28112,58534.95%
SPX211217P021250002020-07-10 10:54AM EDT2,125.0095.2087.2090.200.00-12087734.73%
SPX211217P021500002020-06-29 10:10AM EDT2,150.00125.0091.0094.000.00-1003,19034.51%
SPX211217P022250002020-07-10 12:18PM EDT2,225.00113.75102.40105.700.00-22,75433.80%
SPX211217P022500002020-07-14 4:10PM EDT2,250.00107.30107.00110.400.00-756,88233.63%
SPX211217P022750002020-07-14 3:37PM EDT2,275.00118.12111.50114.900.00-9674933.42%
SPX211217P023000002020-07-09 11:36AM EDT2,300.00130.68115.90119.400.00-1009,62933.20%
SPX211217P023750002020-07-14 3:37PM EDT2,375.00137.18129.30133.100.00-121,42432.49%
SPX211217P024000002020-07-14 11:06AM EDT2,400.00132.10134.80152.300.00-429,42033.70%
SPX211217P024250002020-07-09 4:56PM EDT2,425.00135.00139.80143.700.00-160932.10%
SPX211217P024500002020-06-25 12:57PM EDT2,450.00185.00144.20148.200.00-5004,83031.80%
SPX211217P025000002020-07-13 12:53PM EDT2,500.00160.00155.20159.400.00-635,76631.39%
SPX211217P025250002020-06-26 4:09PM EDT2,525.00226.39146.90178.900.00-255132.44%
SPX211217P025500002020-07-07 11:00AM EDT2,550.00206.60152.60184.600.00-11010,40032.19%
SPX211217P025750002020-07-01 3:59PM EDT2,575.00177.40172.40176.900.00-13,14830.75%
SPX211217P026000002020-07-15 12:49PM EDT2,600.00177.50164.40196.40-4.48-2.46%320,80131.69%
SPX211217P026250002020-07-14 4:10PM EDT2,625.00200.00170.50202.500.00-331,10531.44%
SPX211217P026750002020-06-24 1:18PM EDT2,675.00249.70196.70201.600.00-503,01029.82%
SPX211217P027000002020-07-15 12:49PM EDT2,700.00200.00202.80207.800.00-11012,00129.56%
SPX211217P027250002020-07-16 10:48AM EDT2,725.00209.30209.70214.80-45.10-17.73%3302,95029.36%
SPX211217P027500002020-07-15 12:49PM EDT2,750.00220.26216.40221.600.00-224,91329.12%
SPX211217P028000002020-07-15 12:49PM EDT2,800.00234.33230.20235.600.00-50227,47228.64%
SPX211217P029000002020-07-15 3:29PM EDT2,900.00262.10260.40266.30+3.90+1.51%25021,80027.74%
SPX211217P030000002020-07-16 11:57AM EDT3,000.00294.51292.30298.70-16.69-5.36%612,69626.75%
SPX211217P031000002020-07-14 11:51AM EDT3,100.00329.06327.30334.40-21.04-6.01%5419,37325.77%
SPX211217P032000002020-07-15 10:57AM EDT3,200.00368.20367.20375.100.00-828,31424.90%
SPX211217P033000002020-07-07 11:09AM EDT3,300.00422.89409.90418.700.00-25,09123.98%
SPX211217P034000002020-06-17 6:28AM EDT3,400.00510.30438.00486.000.00-1075224.35%
SPX211217P035000002020-07-07 1:07PM EDT3,500.00534.96511.10522.100.00-127422.40%
SPX211217P040000002020-07-09 4:56PM EDT4,000.001,040.70868.80904.900.00-1054522.60%