Singapore markets open in 7 hours 32 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,611.97-26.38 (-0.73%)
As of 12:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-11-27 1:05PM EST100.003,534.553,501.603,506.900.00-13,6020.00%
SPX201218C002000002020-11-23 4:10PM EST200.003,373.573,400.603,405.800.00-33,1480.00%
SPX201218C003000002020-10-30 2:45PM EST300.002,948.343,333.203,339.100.00-10388649.85%
SPX201218C004000002020-11-10 3:38PM EST400.003,137.973,200.803,205.900.00-1180.00%
SPX201218C005000002020-10-16 10:37AM EST500.002,990.760.000.000.00-2600.00%
SPX201218C006000002020-08-04 7:56AM EST600.002,660.702,836.602,844.300.00-32400.00%
SPX201218C006500002020-08-05 2:03AM EST650.002,647.702,781.902,791.800.00-1360.00%
SPX201218C007000002020-08-05 2:06AM EST700.002,597.902,732.202,742.500.00-1520.00%
SPX201218C007500002020-08-04 7:55AM EST750.002,510.702,684.702,701.100.00-17340.00%
SPX201218C008000002020-08-04 6:01AM EST800.002,469.102,637.402,645.100.00-23340.00%
SPX201218C009000002020-08-04 5:45AM EST900.002,365.802,606.502,622.400.00-1240.00%
SPX201218C009500002020-08-05 2:11AM EST950.002,351.302,483.302,493.700.00-1440.00%
SPX201218C010000002020-11-27 12:39PM EST1,000.002,630.192,601.702,606.300.00-10138,9520.00%
SPX201218C010500002020-08-05 2:41AM EST1,050.002,254.002,384.102,393.600.00-41,7550.00%
SPX201218C011000002020-11-20 1:29PM EST1,100.002,471.962,501.002,505.500.00-438300.00%
SPX201218C012000002020-07-09 3:55PM EST1,200.001,984.440.000.000.00-50700.00%
SPX201218C014500002020-07-09 3:55PM EST1,450.001,644.750.000.000.00-323360.00%
SPX201218C015000002020-11-11 3:42PM EST1,500.002,060.532,102.102,106.100.00-39410.00%
SPX201218C015500002020-07-16 8:05AM EST1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-09-16 12:02PM EST1,600.001,802.941,854.501,869.400.00-24950.00%
SPX201218C017000002020-10-12 8:55AM EST1,700.001,793.630.000.000.00-24340.00%
SPX201218C017250002020-09-03 2:39PM EST1,725.001,713.741,609.201,620.800.00-441310.00%
SPX201218C017500002020-10-15 10:15AM EST1,750.001,706.350.000.000.00-45120.00%
SPX201218C017750002020-09-16 12:26PM EST1,775.001,623.341,680.301,695.000.00-42020.00%
SPX201218C018000002020-09-25 8:56AM EST1,800.001,428.141,649.201,654.900.00-25370.00%
SPX201218C018250002020-09-16 12:31PM EST1,825.001,573.731,656.201,669.800.00-22460.00%
SPX201218C018500002020-09-17 8:54AM EST1,850.001,493.611,605.601,620.400.00-1140.00%
SPX201218C018750002020-09-04 11:23AM EST1,875.001,513.901,460.401,471.900.00-41540.00%
SPX201218C019000002020-09-16 3:10PM EST1,900.001,480.921,556.001,570.600.00-183260.00%
SPX201218C019250002020-09-16 12:19PM EST1,925.001,418.341,531.001,545.800.00-10440.00%
SPX201218C019500002020-10-01 2:27PM EST1,950.001,412.900.000.000.00-2840.00%
SPX201218C019750002020-09-04 9:38AM EST1,975.001,398.941,361.501,372.900.00-13030.00%
SPX201218C020000002020-11-27 12:39PM EST2,000.001,630.541,604.101,608.000.00-10148,9170.00%
SPX201218C020250002020-09-17 1:15PM EST2,025.001,320.621,431.801,446.400.00-101210.00%
SPX201218C020500002020-10-27 2:29PM EST2,050.001,342.320.000.000.00-21,7930.00%
SPX201218C020750002020-10-27 2:28PM EST2,075.001,317.920.000.000.00-2200.00%
SPX201218C021000002020-10-30 9:25AM EST2,100.001,163.991,534.801,538.700.00-51,038153.29%
SPX201218C021250002020-10-27 2:29PM EST2,125.001,268.310.000.000.00-400.00%
SPX201218C021500002020-10-27 2:34PM EST2,150.001,243.670.000.000.00-202940.00%
SPX201218C021750002020-10-27 2:35PM EST2,175.001,218.870.000.000.00-21970.00%
SPX201218C022000002020-10-30 10:21AM EST2,200.001,049.791,435.001,438.700.00-81,262142.27%
SPX201218C022250002020-11-25 3:12PM EST2,225.001,404.161,377.201,380.600.00-106720.00%
SPX201218C022500002020-11-25 3:12PM EST2,250.001,379.211,352.501,355.800.00-103,1940.00%
SPX201218C022750002020-10-30 9:32AM EST2,275.00983.171,360.201,363.800.00-20134.39%
SPX201218C023000002020-11-23 12:13PM EST2,300.001,257.281,302.801,306.100.00-22,6360.00%
SPX201218C023250002020-10-27 2:59PM EST2,325.001,064.390.000.000.00-841,1570.00%
SPX201218C023500002020-10-30 9:46AM EST2,350.00904.001,285.301,288.800.00-50126.60%
SPX201218C023750002020-10-28 2:43PM EST2,375.00922.071,260.301,263.900.00-2658124.08%
SPX201218C024000002020-11-04 11:48AM EST2,400.001,062.641,204.201,207.400.00-110,6700.00%
SPX201218C024250002020-10-27 2:32PM EST2,425.00973.010.000.000.00-400.00%
SPX201218C024500002020-10-29 1:03PM EST2,450.001,108.001,185.501,188.900.00-155,949116.61%
SPX201218C024750002020-10-27 2:41PM EST2,475.00926.590.000.000.00-200.00%
SPX201218C025000002020-11-23 1:55PM EST2,500.001,068.451,105.201,108.600.00-644,8980.00%
SPX201218C025250002020-11-02 12:35PM EST2,525.00792.301,078.001,081.100.00-33,6230.00%
SPX201218C025500002020-11-13 12:00PM EST2,550.001,015.941,052.901,056.100.00-215,1510.00%
SPX201218C025750002020-10-19 1:18PM EST2,575.00885.660.000.000.00-65,5530.00%
SPX201218C026000002020-11-19 2:31PM EST2,600.00970.551,003.001,006.000.00-1020,4940.00%
SPX201218C026250002020-09-28 8:30AM EST2,625.00731.00645.10650.200.00-11,6540.00%
SPX201218C026500002020-10-28 10:50AM EST2,650.00667.93986.00989.200.00-18,07997.62%
SPX201218C026750002020-09-28 8:30AM EST2,675.00684.70598.20603.100.00-23,6730.00%
SPX201218C027000002020-11-27 1:04PM EST2,700.00917.47903.80906.80-18.46-1.97%1021,8690.00%
SPX201218C027250002020-11-30 10:27AM EST2,725.00892.57879.80882.80+78.52+9.65%106,5770.00%
SPX201218C027500002020-11-30 11:18AM EST2,750.00856.90853.60856.70-32.83-3.69%4818,6130.00%
SPX201218C027750002020-11-30 10:27AM EST2,775.00841.58828.80832.00-10.44-1.23%25,7370.00%
SPX201218C028000002020-11-25 11:15AM EST2,800.00824.80805.80808.800.00-630,3640.00%
SPX201218C028250002020-11-09 3:44PM EST2,825.00760.93779.20782.200.00-26,4420.00%
SPX201218C028500002020-11-30 11:48AM EST2,850.00755.65754.50757.60-21.10-2.72%1220,2170.00%
SPX201218C028750002020-11-30 11:34AM EST2,875.00722.72729.20732.20+37.90+5.53%202,8990.00%
SPX201218C029000002020-11-24 11:13AM EST2,900.00720.75704.30707.400.00-131,9340.00%
SPX201218C029250002020-10-12 1:28PM EST2,925.00637.630.000.000.00-18,0140.00%
SPX201218C029500002020-11-18 3:59PM EST2,950.00620.00654.80657.800.00-2016,6620.00%
SPX201218C029750002020-11-30 11:09AM EST2,975.00635.95629.60632.60+35.99+6.00%47,6740.00%
SPX201218C030000002020-11-30 12:01PM EST3,000.00604.60604.80607.80-33.98-5.32%6672,1830.00%
SPX201218C030250002020-11-17 3:39PM EST3,025.00585.72581.40584.400.00-15,7440.00%
SPX201218C030500002020-11-20 10:37AM EST3,050.00524.98558.50561.500.00-5019,1900.00%
SPX201218C030750002020-11-16 9:30AM EST3,075.00543.70530.60533.600.00-37,2580.00%
SPX201218C031000002020-11-30 11:59AM EST3,100.00506.90504.10510.50+34.29+7.26%236,8300.00%
SPX201218C031250002020-11-19 12:27PM EST3,125.00441.33481.70484.700.00-1108,8350.00%
SPX201218C031500002020-11-27 11:01AM EST3,150.00495.71456.70459.700.00-121,6340.00%
SPX201218C031750002020-11-27 11:01AM EST3,175.00471.18432.20435.200.00-15,3530.00%
SPX201218C032000002020-11-30 11:59AM EST3,200.00408.70407.90410.90-38.04-8.52%632,7190.00%
SPX201218C032500002020-11-27 10:43AM EST3,250.00396.79359.30362.200.00-245,27718.53%
SPX201218C032750002020-11-27 10:57AM EST3,275.00372.76335.20338.200.00-210,62921.13%
SPX201218C033000002020-11-30 12:00PM EST3,300.00312.30311.40314.30-31.98-9.29%6543,39421.86%
SPX201218C033500002020-11-30 12:01PM EST3,350.00264.40267.10270.00-28.44-9.71%2342,73024.57%
SPX201218C034000002020-11-30 12:01PM EST3,400.00218.70220.60223.40-30.49-12.24%2753,82523.08%
SPX201218C035000002020-11-30 11:39AM EST3,500.00134.00134.30135.30-24.90-15.67%30750,67319.92%
SPX201218C036000002020-11-30 12:12PM EST3,600.0062.3061.6062.10-16.05-20.49%2,15647,63917.05%
SPX201218C037000002020-11-30 11:53AM EST3,700.0018.5318.2018.50-9.86-34.73%11628,87215.29%
SPX201218C038000002020-11-30 11:46AM EST3,800.003.903.804.10-3.15-44.68%1,26527,60115.21%
SPX201218C039000002020-11-30 11:31AM EST3,900.001.101.001.15-0.80-42.11%25511,59716.66%
SPX201218C040000002020-11-30 9:59AM EST4,000.000.470.250.40-0.13-21.67%21040,07118.43%
SPX201218C041000002020-11-30 10:24AM EST4,100.000.150.100.20-0.05-25.00%43,77620.67%
SPX201218C042000002020-11-30 11:10AM EST4,200.000.100.050.10-0.05-33.33%703,33322.61%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-11-20 1:42PM EST100.000.030.000.050.00-10221,129440.63%
SPX201218P002000002020-09-21 8:56AM EST200.000.050.000.050.00-157,036353.13%
SPX201218P003000002020-10-30 8:44AM EST300.000.050.000.050.00-226,785301.56%
SPX201218P004000002020-11-05 1:20PM EST400.000.050.000.050.00-208,501265.63%
SPX201218P005000002020-10-30 12:46PM EST500.000.050.000.050.00-1000239.06%
SPX201218P006000002020-10-28 3:07PM EST600.000.150.000.050.00-21126,676217.19%
SPX201218P006500002020-10-30 12:46PM EST650.000.100.000.050.00-1003,600207.81%
SPX201218P007000002020-11-04 10:52AM EST700.000.100.000.050.00-2015,030198.44%
SPX201218P007500002020-11-05 10:07AM EST750.000.050.000.050.00-208,967190.63%
SPX201218P008000002020-11-05 10:15AM EST800.000.050.000.050.00-821,466182.81%
SPX201218P008500002020-11-05 10:19AM EST850.000.050.000.050.00-1002,813175.00%
SPX201218P009000002020-11-05 11:05AM EST900.000.050.000.050.00-113,429168.75%
SPX201218P009500002020-11-16 11:14AM EST950.000.050.000.050.00-13,492161.72%
SPX201218P010000002020-11-27 10:49AM EST1,000.000.050.000.050.00-10079,689156.25%
SPX201218P010500002020-11-05 9:51AM EST1,050.000.080.000.050.00-32,599150.00%
SPX201218P011000002020-10-30 12:53PM EST1,100.000.540.000.050.00-250144.53%
SPX201218P011500002020-11-04 10:52AM EST1,150.000.250.000.050.00-105,842139.06%
SPX201218P012000002020-11-12 11:40AM EST1,200.000.050.000.050.00-123,515134.38%
SPX201218P012250002020-11-04 10:38AM EST1,225.000.200.000.050.00-12,125132.03%
SPX201218P012500002020-11-05 10:11AM EST1,250.000.100.000.050.00-1009,049129.69%
SPX201218P012750002020-11-27 10:55AM EST1,275.000.050.000.050.00-21,309127.34%
SPX201218P013000002020-11-12 1:00PM EST1,300.000.100.000.050.00-11023,936125.00%
SPX201218P013250002020-11-12 12:58PM EST1,325.000.100.000.050.00-204,796122.66%
SPX201218P013500002020-11-12 12:58PM EST1,350.000.100.000.050.00-509,901120.31%
SPX201218P013750002020-10-28 1:18PM EST1,375.001.550.000.050.00-1001,233117.97%
SPX201218P014000002020-11-24 11:15AM EST1,400.000.050.000.050.00-1224,623116.02%
SPX201218P014250002020-11-12 1:23PM EST1,425.000.090.000.050.00-38,744114.06%
SPX201218P014500002020-11-23 9:30AM EST1,450.000.070.000.050.00-113,322111.72%
SPX201218P014750002020-11-25 9:33AM EST1,475.000.050.000.050.00-16,598109.77%
SPX201218P015000002020-11-24 11:15AM EST1,500.000.100.000.050.00-1256,385107.81%
SPX201218P015250002020-11-12 1:23PM EST1,525.000.190.000.050.00-39,726105.86%
SPX201218P015500002020-11-20 12:15PM EST1,550.000.050.000.050.00-1045,917103.91%
SPX201218P015750002020-11-18 9:30AM EST1,575.000.050.000.050.00-3082,026102.34%
SPX201218P016000002020-11-24 11:07AM EST1,600.000.070.000.050.00-522,167100.00%
SPX201218P016250002020-11-23 10:17AM EST1,625.000.100.000.100.00-38,768103.13%
SPX201218P016500002020-11-18 9:30AM EST1,650.000.050.000.050.00-3295,38996.48%
SPX201218P016750002020-11-20 11:54AM EST1,675.000.070.000.100.00-491,57099.41%
SPX201218P017000002020-11-30 9:30AM EST1,700.000.070.000.100.00-527,24797.66%
SPX201218P017250002020-11-24 11:26AM EST1,725.000.050.000.100.00-27,19295.70%
SPX201218P017500002020-11-25 3:48PM EST1,750.000.050.000.050.00-29421,67189.45%
SPX201218P017750002020-11-24 11:26AM EST1,775.000.050.000.100.00-33,83492.19%
SPX201218P018000002020-11-20 11:41AM EST1,800.000.070.000.10-0.08-53.33%145,10690.43%
SPX201218P018250002020-11-20 11:26AM EST1,825.000.140.000.100.00-514,49488.67%
SPX201218P018500002020-11-20 11:21AM EST1,850.000.170.050.150.00-49,28391.60%
SPX201218P018750002020-11-18 9:30AM EST1,875.000.200.000.150.00-5306,36187.89%
SPX201218P019000002020-11-27 12:52PM EST1,900.000.050.050.150.00-5033,24088.18%
SPX201218P019250002020-11-27 10:26AM EST1,925.000.100.050.150.00-116,30986.52%
SPX201218P019500002020-11-18 9:30AM EST1,950.000.250.050.150.00-9757,59784.77%
SPX201218P019750002020-11-23 2:38PM EST1,975.000.250.050.150.00-403,38083.20%
SPX201218P020000002020-11-27 12:57PM EST2,000.000.100.050.200.00-2108,17683.01%
SPX201218P020250002020-11-25 1:09PM EST2,025.000.200.100.200.00-1504,77282.52%
SPX201218P020500002020-11-25 3:49PM EST2,050.000.100.100.200.00-20018,02080.96%
SPX201218P020750002020-11-18 9:30AM EST2,075.000.400.100.200.00-8453,93179.30%
SPX201218P021000002020-11-27 11:00AM EST2,100.000.200.100.250.00-236,57978.71%
SPX201218P021250002020-11-27 12:52PM EST2,125.000.150.150.300.00-1008,72378.81%
SPX201218P021500002020-11-18 9:30AM EST2,150.000.150.150.25-0.30-66.67%117,58876.37%
SPX201218P021750002020-11-30 11:12AM EST2,175.000.200.200.30-0.10-33.33%510,59576.27%
SPX201218P022000002020-11-24 3:56PM EST2,200.000.350.200.300.00-2044,78274.66%
SPX201218P022250002020-11-30 11:45AM EST2,225.000.300.250.30-0.05-14.29%16,26973.73%
SPX201218P022500002020-11-27 12:45PM EST2,250.000.350.250.350.00-1238,38572.71%
SPX201218P022750002020-11-18 10:57AM EST2,275.000.550.250.350.00-1596,95271.14%
SPX201218P023000002020-11-30 10:23AM EST2,300.000.300.300.40-0.10-25.00%147,27370.61%
SPX201218P023250002020-11-25 1:21PM EST2,325.000.450.350.400.00-1318,74869.48%
SPX201218P023500002020-11-27 12:12PM EST2,350.000.450.350.450.00-230,22568.36%
SPX201218P023750002020-11-25 3:56PM EST2,375.000.450.350.500.00-4510,12067.21%
SPX201218P024000002020-11-27 11:22AM EST2,400.000.500.400.500.00-3465,50166.04%
SPX201218P024250002020-11-25 1:21PM EST2,425.000.600.450.550.00-73,95065.21%
SPX201218P024500002020-11-27 11:16AM EST2,450.000.500.500.600.00-423,65364.31%
SPX201218P024750002020-11-25 1:21PM EST2,475.000.700.550.650.00-510,05463.33%
SPX201218P025000002020-11-30 12:01PM EST2,500.000.700.550.70-0.04-5.41%1487,30462.06%
SPX201218P025250002020-11-25 1:21PM EST2,525.000.800.650.750.00-418,49761.29%
SPX201218P025500002020-11-25 1:21PM EST2,550.000.800.650.80-0.05-5.88%524,75059.99%
SPX201218P025750002020-11-30 9:59AM EST2,575.000.770.750.85-0.08-9.41%115,04159.11%
SPX201218P026000002020-11-27 12:24PM EST2,600.000.950.750.900.00-5152,34257.79%
SPX201218P026250002020-11-23 2:02PM EST2,625.001.470.850.950.00-510,52256.84%
SPX201218P026500002020-11-25 1:56PM EST2,650.001.000.901.050.00-2123,15755.84%
SPX201218P026750002020-11-25 1:21PM EST2,675.001.150.951.100.00-47,70454.64%
SPX201218P027000002020-11-30 10:20AM EST2,700.001.001.051.15-0.24-19.35%2569,54453.58%
SPX201218P027250002020-11-20 2:02PM EST2,725.001.151.101.25-0.76-39.79%59,97852.49%
SPX201218P027500002020-11-30 11:53AM EST2,750.001.201.201.35-0.05-4.00%2837,74251.50%
SPX201218P027750002020-11-25 1:21PM EST2,775.001.501.301.400.00-317,31150.34%
SPX201218P028000002020-11-30 12:06PM EST2,800.001.451.401.45+0.15+11.54%30669,92649.28%
SPX201218P028250002020-11-27 11:49AM EST2,825.001.551.501.600.00-116,05948.39%
SPX201218P028500002020-11-30 11:31AM EST2,850.001.751.601.75+0.10+6.06%20034,99247.44%
SPX201218P028750002020-11-24 10:38AM EST2,875.001.801.701.85-0.62-25.62%5511,05746.27%
SPX201218P029000002020-11-30 11:31AM EST2,900.002.051.852.00+0.05+2.50%2,20854,27245.23%
SPX201218P029250002020-11-30 10:47AM EST2,925.002.101.952.10+0.08+3.96%53413,14343.99%
SPX201218P029500002020-11-30 11:55AM EST2,950.002.152.152.30+0.05+2.38%935,02743.03%
SPX201218P029750002020-11-27 12:22PM EST2,975.002.322.302.50-0.23-9.02%1011,44042.01%
SPX201218P030000002020-11-30 11:31AM EST3,000.002.702.502.70+0.05+1.89%114106,75240.94%
SPX201218P030250002020-11-30 12:11PM EST3,025.002.822.752.90+0.13+4.83%58,37639.83%
SPX201218P030500002020-11-30 11:07AM EST3,050.002.982.953.20-0.22-6.88%83933,55838.88%
SPX201218P030750002020-11-27 12:18PM EST3,075.003.373.103.400.00-8110,78537.67%
SPX201218P031000002020-11-30 12:06PM EST3,100.003.693.603.80-0.11-2.89%1,02761,52036.79%
SPX201218P031250002020-11-27 12:51PM EST3,125.003.753.804.000.00-6317,94935.50%
SPX201218P031500002020-11-30 10:55AM EST3,150.004.604.304.50+0.42+10.05%1,30529,95734.62%
SPX201218P031750002020-11-30 9:44AM EST3,175.004.904.704.90+0.10+2.08%10111,33833.52%
SPX201218P032000002020-11-30 12:03PM EST3,200.005.605.405.60+0.45+8.74%3,46946,35732.72%
SPX201218P032250002020-11-30 10:34AM EST3,225.007.556.106.30+1.55+25.83%67212,44631.81%
SPX201218P032500002020-11-30 12:13PM EST3,250.006.776.807.10+0.01+0.15%1,65549,11330.89%
SPX201218P032750002020-11-30 11:36AM EST3,275.008.907.607.90+1.65+22.76%1,03215,32629.85%
SPX201218P033000002020-11-30 12:07PM EST3,300.009.178.709.00+0.32+3.62%2,07266,05028.97%
SPX201218P033500002020-11-30 11:49AM EST3,350.0012.0511.4011.70+1.00+9.05%1,14456,96527.14%
SPX201218P034000002020-11-30 12:06PM EST3,400.0016.1515.8016.10+1.19+7.95%2,04450,07525.69%
SPX201218P035000002020-11-30 12:06PM EST3,500.0030.2029.4029.80+5.13+20.46%2,24242,13122.38%
SPX201218P036000002020-11-30 12:09PM EST3,600.0059.0057.3057.90+12.43+26.69%1,25526,23919.40%
SPX201218P037000002020-11-24 1:41PM EST3,700.00105.00113.30115.90+7.67+7.88%265118.69%
SPX201218P038000002020-11-19 1:54PM EST3,800.00182.53198.00201.00-56.57-23.66%132820.86%
SPX201218P039000002020-11-09 12:05PM EST3,900.00304.63295.40298.400.00-1016126.03%
SPX201218P040000002020-11-30 11:30AM EST4,000.00399.80394.50397.50+33.80+9.23%1017,18431.37%
SPX201218P041000002020-11-27 1:05PM EST4,100.00464.80494.40497.500.00-151436.94%
SPX201218P042000002020-11-27 3:57AM EST4,200.00563.88594.30597.300.00-151742.00%