Singapore markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,289.36+8.30 (+0.25%)
As of 10:45AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217C009000002020-07-15 12:59PM EDT900.002,255.002,385.402,433.400.00-21,79466.82%
SPX211217C010000002020-09-18 3:44PM EDT1,000.002,271.612,235.802,248.100.00-1,0006,0170.00%
SPX211217C012250002020-07-27 3:50PM EDT1,225.001,956.500.000.000.00-1110.00%
SPX211217C013000002020-08-20 2:32PM EDT1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-06-17 2:57PM EDT1,375.001,710.001,779.301,817.900.00-160.00%
SPX211217C014000002020-09-16 10:11AM EDT1,400.001,898.181,837.801,869.300.00-10220.00%
SPX211217C015000002020-08-21 2:30PM EDT1,500.001,855.000.000.000.00-20860.00%
SPX211217C015250002020-07-09 8:11PM EDT1,525.001,425.661,758.501,766.200.00-6928.33%
SPX211217C015500002020-07-09 8:11PM EDT1,550.001,201.501,734.901,742.500.00-2929.83%
SPX211217C016000002020-07-28 11:46AM EDT1,600.001,600.800.000.000.00-2600.00%
SPX211217C016250002020-07-09 8:11PM EDT1,625.001,375.001,664.301,671.900.00-203132.08%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-330.00%
SPX211217C018000002020-07-09 8:11PM EDT1,800.001,243.101,502.001,509.500.00-13033.50%
SPX211217C018250002020-07-01 8:50AM EDT1,825.001,264.501,373.401,421.400.00-6170.00%
SPX211217C019000002020-07-21 8:02AM EDT1,900.001,361.401,465.901,469.800.00-12344.22%
SPX211217C020000002020-09-17 3:50PM EDT2,000.001,326.571,291.401,302.600.00-1,0004,96926.08%
SPX211217C021750002020-07-09 8:11PM EDT2,175.00779.501,172.101,176.300.00-51632.76%
SPX211217C022000002020-08-06 2:57PM EDT2,200.001,166.640.000.000.00-21,1840.00%
SPX211217C022500002020-06-17 8:22AM EDT2,250.00960.730.000.000.00-902550.00%
SPX211217C023000002020-09-04 11:10AM EDT2,300.001,131.121,032.501,043.400.00-11,64728.14%
SPX211217C023500002020-07-01 5:23AM EDT2,350.00834.00963.00967.000.00-12,23622.23%
SPX211217C024000002020-08-10 1:29PM EDT2,400.001,007.000.000.000.00-5002,1850.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 12:35PM EDT2,475.001,074.55890.10901.000.00-13527.99%
SPX211217C025000002020-09-08 9:45AM EDT2,500.00930.00864.40889.000.00-46,73628.83%
SPX211217C025250002020-07-09 8:11PM EDT2,525.00575.40878.20882.300.00-153630.16%
SPX211217C025500002020-08-10 11:32AM EDT2,550.00877.680.000.000.00-39,3900.00%
SPX211217C025750002020-08-18 1:48PM EDT2,575.00895.150.000.000.00-41,8160.00%
SPX211217C026000002020-08-21 2:40PM EDT2,600.00879.300.000.000.00-14,9310.00%
SPX211217C026250002020-07-09 8:11PM EDT2,625.00530.90798.20802.300.00-439129.30%
SPX211217C026500002020-08-26 3:52PM EDT2,650.00909.50753.20764.100.00-11,92227.27%
SPX211217C026750002020-06-25 11:41AM EDT2,675.00564.90644.00692.000.00-179921.68%
SPX211217C027000002020-09-03 10:20AM EDT2,700.00754.14715.30726.200.00-14,59027.00%
SPX211217C027250002020-09-18 6:34AM EDT2,725.00756.50690.10713.500.00-192,25427.42%
SPX211217C027500002020-07-09 8:11PM EDT2,750.00588.40696.90703.600.00-3523,14628.04%
SPX211217C027750002020-07-09 8:11PM EDT2,775.00371.06682.00686.100.00-20467527.95%
SPX211217C028000002020-08-26 2:59PM EDT2,800.00780.00644.00652.000.00-121,66126.39%
SPX211217C028250002020-07-09 8:11PM EDT2,825.00539.37644.40648.500.00-5003,33127.48%
SPX211217C028500002020-08-07 3:04PM EDT2,850.00636.350.000.000.00-355,4450.00%
SPX211217C029000002020-09-18 2:36PM EDT2,900.00587.80571.00579.400.00-114,42625.65%
SPX211217C029250002020-09-09 10:48AM EDT2,925.00629.00553.60562.000.00-11,39025.48%
SPX211217C029500002020-08-12 11:42AM EDT2,950.00593.900.000.000.00-16,5700.00%
SPX211217C030000002020-09-17 3:58PM EDT3,000.00534.30501.70508.800.00-310,99624.79%
SPX211217C031000002020-09-15 2:37PM EDT3,100.00513.30437.40444.000.00-27,23524.11%
SPX211217C032000002020-09-21 12:17PM EDT3,200.00350.88375.10381.000.00-18,31823.27%
SPX211217C033000002020-09-21 10:49AM EDT3,300.00289.65316.60322.100.00-257,44622.43%
SPX211217C034000002020-09-21 12:16PM EDT3,400.00240.65262.20267.200.00-78,23321.56%
SPX211217C035000002020-09-21 2:08PM EDT3,500.00190.50212.20216.700.00-1847,13820.66%
SPX211217C036000002020-09-22 10:25AM EDT3,600.00170.50168.00172.20+13.47+8.58%2009,25119.82%
SPX211217C039000002020-09-21 4:02PM EDT3,900.0074.0075.7078.800.00-82,83618.01%
SPX211217C040000002020-09-21 2:30PM EDT4,000.0050.1857.5060.200.00-4464,26217.70%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002020-09-21 4:14AM EDT1,000.008.007.408.400.00-60315,05552.56%
SPX211217P011000002020-09-17 11:40AM EDT1,100.009.309.2010.200.00-1,9506,20250.19%
SPX211217P012000002020-09-18 1:27PM EDT1,200.0012.3011.4012.50+0.20+1.65%13,92448.50%
SPX211217P012250002020-07-20 10:31AM EDT1,225.0012.1812.0013.500.00-1031548.23%
SPX211217P012500002020-08-05 3:00AM EDT1,250.0012.7014.6016.700.00-72,03149.19%
SPX211217P013000002020-08-24 3:16PM EDT1,300.0015.0014.2015.400.00-3145,66446.66%
SPX211217P014000002020-09-17 1:40PM EDT1,400.0018.0017.6018.800.00-7504,42544.95%
SPX211217P015000002020-09-17 11:23AM EDT1,500.0021.6021.8023.100.00-13713,60543.46%
SPX211217P015500002020-09-17 1:40PM EDT1,550.0025.0024.2025.500.00-25068842.75%
SPX211217P016000002020-09-17 10:38AM EDT1,600.0028.2026.7028.100.00-14,47342.05%
SPX211217P016500002020-09-17 1:40PM EDT1,650.0030.0029.2031.500.00-25062641.55%
SPX211217P016750002020-08-11 1:48PM EDT1,675.0030.0031.4034.400.00-60061341.62%
SPX211217P017000002020-09-15 9:46AM EDT1,700.0035.4432.0034.400.00-26,86940.84%
SPX211217P017250002020-09-14 1:53PM EDT1,725.0032.7033.1036.700.00-391,25540.69%
SPX211217P017500002020-09-18 12:33PM EDT1,750.0036.0035.4037.800.00-204,85540.22%
SPX211217P017750002020-09-14 10:50AM EDT1,775.0035.3337.3039.700.00-1549139.94%
SPX211217P018000002020-09-22 6:52AM EDT1,800.0040.0039.0041.50-3.00-6.98%1610,52039.62%
SPX211217P018250002020-06-25 12:05PM EDT1,825.0062.8039.1059.100.00-9057442.72%
SPX211217P018500002020-09-18 3:42PM EDT1,850.0043.5042.9045.400.00-292,80939.02%
SPX211217P018750002020-09-17 1:40PM EDT1,875.0046.1045.0047.500.00-2501,34138.73%
SPX211217P019000002020-09-16 4:36PM EDT1,900.0048.2647.1049.700.00-29,60738.45%
SPX211217P019250002020-09-14 1:44PM EDT1,925.0047.1249.6052.100.00-501,11538.20%
SPX211217P019500002020-09-21 1:29PM EDT1,950.0055.0051.8054.300.00-755,01937.89%
SPX211217P019750002020-09-15 9:54AM EDT1,975.0049.0054.4057.000.00-81,12137.67%
SPX211217P020000002020-09-22 10:22AM EDT2,000.0058.7956.6059.20-3.38-5.44%327,48837.34%
SPX211217P020250002020-09-18 3:42PM EDT2,025.0059.1059.3061.900.00-2094737.09%
SPX211217P020500002020-09-14 1:40PM EDT2,050.0058.9862.3064.900.00-74,01436.87%
SPX211217P020750002020-08-20 3:09PM EDT2,075.0064.300.000.000.00-1005806.25%
SPX211217P021000002020-09-22 10:13AM EDT2,100.0070.0068.2070.80+1.30+1.89%50012,81236.38%
SPX211217P021250002020-09-08 9:31AM EDT2,125.0084.0071.1073.700.00-1086236.11%
SPX211217P021500002020-08-21 9:31AM EDT2,150.0074.000.000.000.00-53,1906.25%
SPX211217P022250002020-09-08 9:31AM EDT2,225.0098.0084.6087.300.00-102,98735.17%
SPX211217P022500002020-09-18 10:43AM EDT2,250.0087.0087.9090.900.00-1506,71234.93%
SPX211217P022750002020-07-27 2:06PM EDT2,275.00105.050.000.000.00-3508336.25%
SPX211217P023000002020-09-04 12:39PM EDT2,300.0096.9096.1098.900.00-110,06234.51%
SPX211217P023750002020-08-14 1:34PM EDT2,375.00104.68105.20108.700.00-11,79733.51%
SPX211217P024000002020-09-15 1:57PM EDT2,400.0099.60113.00116.100.00-56325,91533.65%
SPX211217P024250002020-07-31 12:02PM EDT2,425.00131.600.000.000.00-66156.25%
SPX211217P024500002020-09-14 7:58AM EDT2,450.00112.40122.10125.200.00-344,70233.19%
SPX211217P025000002020-09-21 2:42PM EDT2,500.00144.00131.80135.000.00-10034,85732.75%
SPX211217P025250002020-09-18 9:57AM EDT2,525.00130.30136.70139.900.00-8067832.51%
SPX211217P025500002020-08-26 2:10PM EDT2,550.00128.30141.90145.000.00-1510,61732.28%
SPX211217P025750002020-09-16 2:16PM EDT2,575.00128.30147.50150.700.00-203,27032.09%
SPX211217P026000002020-09-16 11:27AM EDT2,600.00131.70151.90155.500.00-2025,21331.80%
SPX211217P026250002020-07-31 12:02PM EDT2,625.00173.600.000.000.00-71,1623.13%
SPX211217P026750002020-09-21 11:42AM EDT2,675.00186.40169.00172.400.00-453,00231.10%
SPX211217P027000002020-09-22 10:23AM EDT2,700.00176.91175.50178.90-10.62-5.66%10012,92130.92%
SPX211217P027250002020-09-08 8:12AM EDT2,725.00190.82181.70185.200.00-13,52830.70%
SPX211217P027500002020-09-15 12:02PM EDT2,750.00164.66187.50191.100.00-315,22930.44%
SPX211217P028000002020-09-21 3:38PM EDT2,800.00209.00201.40205.000.00-832,64730.05%
SPX211217P029000002020-09-22 10:09AM EDT2,900.00233.68228.70232.50+20.68+9.71%17519,86729.09%
SPX211217P030000002020-09-22 10:13AM EDT3,000.00261.25259.30263.60-4.65-1.75%25014,14528.18%
SPX211217P031000002020-09-21 11:40AM EDT3,100.00316.92292.50296.900.00-3020,18627.21%
SPX211217P032000002020-09-21 12:37PM EDT3,200.00351.18329.70334.400.00-711,72626.31%
SPX211217P033000002020-09-22 9:49AM EDT3,300.00373.50370.40375.60-24.85-6.24%1588,61425.41%
SPX211217P034000002020-09-17 11:01AM EDT3,400.00380.00414.00419.800.00-1252,61724.46%
SPX211217P035000002020-09-21 12:09PM EDT3,500.00487.89463.60470.100.00-23,00923.64%
SPX211217P040000002020-09-17 3:58PM EDT4,000.00759.00801.40813.200.00-2001,21521.69%