^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 May 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190517C017000002019-02-20 11:48AM EDT1,700.001,080.401,191.601,193.800.00-110.00%
SPX190517C021000002019-03-18 11:51AM EDT2,100.00728.50794.90797.400.00-290.00%
SPX190517C023000002019-03-11 3:21PM EDT2,300.00486.12590.10592.100.00-120.00%
SPX190517C023250002019-01-30 3:28PM EDT2,325.00374.57569.30571.600.00-110.00%
SPX190517C024100002019-02-13 1:28PM EDT2,410.00261.20485.00487.300.00-15150.00%
SPX190517C024500002019-03-04 3:24PM EDT2,450.00348.55445.40447.700.00-10100.00%
SPX190517C024600002019-04-18 10:10AM EDT2,460.00438.10462.50464.800.00-1110.00%
SPX190517C025250002019-03-12 1:16PM EDT2,525.00280.00380.60382.800.00-20220.00%
SPX190517C025500002019-04-25 3:50PM EDT2,550.00380.58373.20375.20+29.63+8.44%3280.00%
SPX190517C025600002019-04-23 12:12PM EDT2,560.00375.94363.20365.300.00-2140.00%
SPX190517C025750002019-04-05 3:54PM EDT2,575.00318.65348.40350.600.00-570.00%
SPX190517C026400002019-04-17 11:35AM EDT2,640.00262.85284.20286.400.00-11116.26%
SPX190517C026650002019-04-10 3:32PM EDT2,665.00230.36259.40261.600.00-13316.19%
SPX190517C026700002019-04-18 11:09AM EDT2,670.00235.00254.70256.700.00-101,49016.36%
SPX190517C026750002019-04-23 10:47AM EDT2,675.00246.94249.80251.800.00-1028916.47%
SPX190517C026800002019-02-26 11:10AM EDT2,680.00154.17221.10223.200.00-1802420.00%
SPX190517C026950002019-04-02 10:13AM EDT2,695.00183.55230.10232.200.00-1116.47%
SPX190517C027050002019-03-29 4:10PM EDT2,705.00150.04220.50222.500.00-255316.54%
SPX190517C027150002019-04-09 10:06AM EDT2,715.00176.70210.60212.700.00-221316.28%
SPX190517C027200002019-04-22 11:59AM EDT2,720.00190.78205.90207.800.00-57516.13%
SPX190517C027350002019-04-09 10:36AM EDT2,735.00161.45191.30193.500.00-113616.21%
SPX190517C027400002019-04-17 12:02PM EDT2,740.00168.05186.40188.500.00-223815.85%
SPX190517C027450002019-04-15 10:57AM EDT2,745.00163.98181.50183.600.00-5017415.63%
SPX190517C027550002019-04-10 12:17PM EDT2,755.00143.64172.10174.000.00-5010415.41%
SPX190517C027650002019-04-10 3:32PM EDT2,765.00137.43162.30164.400.00-388315.12%
SPX190517C027800002019-04-23 11:17AM EDT2,780.00151.00148.30150.400.00-486714.93%
SPX190517C027850002019-04-16 3:14PM EDT2,785.00134.60143.40145.400.00-177014.54%
SPX190517C027900002019-04-25 9:40AM EDT2,790.00137.37138.70140.70-8.53-5.85%226214.39%
SPX190517C027950002019-04-15 9:48AM EDT2,795.00130.55134.20136.20+9.27+7.64%21814.39%
SPX190517C028200002019-04-24 2:32PM EDT2,820.00118.60110.90112.800.00-1674013.38%
SPX190517C028300002019-04-24 2:35PM EDT2,830.00109.50102.00103.900.00-259413.14%
SPX190517C028350002019-04-17 12:48PM EDT2,835.0083.6597.5099.200.00-2048512.85%
SPX190517C028400002019-04-25 1:34PM EDT2,840.0099.0092.9094.70-1.60-1.59%662312.65%
SPX190517C028500002019-04-25 2:36PM EDT2,850.0091.5084.3085.90+1.26+1.40%1527,49412.29%
SPX190517C028550002019-04-23 11:14AM EDT2,855.0082.3079.8081.600.00-1047412.13%
SPX190517C028650002019-04-25 2:35PM EDT2,865.0078.0671.5073.00+1.86+2.44%148411.73%
SPX190517C028800002019-04-25 1:55PM EDT2,880.0063.6859.2060.80-4.17-6.15%242,16011.23%
SPX190517C028850002019-04-25 1:34PM EDT2,885.0060.4055.2056.60-2.75-4.35%13,35610.95%
SPX190517C028900002019-04-25 3:48PM EDT2,890.0057.0551.3052.70-3.40-5.62%1474,42710.76%
SPX190517C028950002019-04-25 3:59PM EDT2,895.0050.6047.5048.90-2.20-4.17%6184910.58%
SPX190517C029050002019-04-25 1:23PM EDT2,905.0044.6040.4041.60-0.01-0.02%210,01410.21%
SPX190517C029100002019-04-25 3:57PM EDT2,910.0039.6537.2037.80-2.42-5.75%705,4059.92%
SPX190517C029150002019-04-25 2:44PM EDT2,915.0038.9033.9034.50-1.30-3.23%353,8209.76%
SPX190517C029200002019-04-25 3:57PM EDT2,920.0033.0030.7031.30-3.90-10.57%2,0182,6059.60%
SPX190517C029300002019-04-25 4:00PM EDT2,930.0026.0524.9025.40-3.80-12.73%46411,8999.30%
SPX190517C029400002019-04-25 4:03PM EDT2,940.0020.5019.8020.20-3.50-14.58%827,1449.03%
SPX190517C029450002019-04-25 4:03PM EDT2,945.0018.1517.5017.90-3.15-14.79%979428.93%
SPX190517C029600002019-04-25 3:12PM EDT2,960.0013.5511.7012.10-0.87-6.03%1188,5998.66%
SPX190517C029650002019-04-25 3:43PM EDT2,965.0012.1510.1010.50-0.42-3.34%3741,6108.58%
SPX190517C029950002019-04-25 3:56PM EDT2,995.004.503.804.10-0.90-16.67%331,5148.30%
SPX190517C030000002019-04-25 4:08PM EDT3,000.003.303.203.40-1.05-24.14%5,60133,9188.23%
SPX190517C030100002019-04-25 4:04PM EDT3,010.002.402.252.40-0.70-22.58%1501,9128.21%
SPX190517C030200002019-04-25 4:04PM EDT3,020.001.701.601.70-0.50-22.73%3041,5818.24%
SPX190517C030500002019-04-25 3:54PM EDT3,050.000.700.550.70-0.20-22.22%1953,0168.65%
SPX190517C030600002019-04-24 9:30AM EDT3,060.000.760.400.550.00-13428.86%
SPX190517C031000002019-04-25 2:35PM EDT3,100.000.200.150.25-0.10-33.33%18,8139.86%
SPX190517C033000002019-04-17 3:03PM EDT3,300.000.050.000.050.00-91583916.02%
Putsfor17 May 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190517P011000002019-02-26 10:40AM EDT1,100.000.100.000.100.00-1386115.63%
SPX190517P013000002019-04-11 9:33AM EDT1,300.000.050.000.050.00-1501,00792.19%
SPX190517P013500002019-04-05 3:09PM EDT1,350.000.100.000.050.00-56187.89%
SPX190517P014000002019-04-08 10:39AM EDT1,400.000.100.000.050.00-2214,08283.98%
SPX190517P014750002019-03-19 10:48AM EDT1,475.000.220.000.050.00-1015578.13%
SPX190517P015500002019-04-17 9:30AM EDT1,550.000.050.000.050.00-26012,76872.66%
SPX190517P016250002019-04-17 9:30AM EDT1,625.000.050.000.050.00-23634267.58%
SPX190517P016750002019-04-17 9:30AM EDT1,675.000.050.000.050.00-22249164.45%
SPX190517P018250002019-04-18 4:09PM EDT1,825.000.050.000.100.00-101,55357.81%
SPX190517P018500002019-04-22 10:15AM EDT1,850.000.050.000.100.00-72,45556.25%
SPX190517P019000002019-04-23 10:15AM EDT1,900.000.050.000.100.00-115,80853.13%
SPX190517P019300002019-04-17 9:30AM EDT1,930.000.050.000.100.00-43854251.27%
SPX190517P019500002019-04-25 1:23PM EDT1,950.000.050.050.150.00-2012,10252.93%
SPX190517P019700002019-04-18 2:10PM EDT1,970.000.100.050.150.00-273051.71%
SPX190517P019800002019-04-18 1:30PM EDT1,980.000.100.000.150.00-275452.93%
SPX190517P019900002019-04-25 10:54AM EDT1,990.000.100.000.100.00-9,0517,93650.49%
SPX190517P020100002019-04-17 9:30AM EDT2,010.000.100.000.150.00-66880451.03%
SPX190517P020200002019-04-17 9:30AM EDT2,020.000.100.000.150.00-55460750.39%
SPX190517P020300002019-04-17 9:54AM EDT2,030.000.150.000.150.00-60266349.76%
SPX190517P020400002019-04-18 10:41AM EDT2,040.000.150.000.150.00-11,04749.12%
SPX190517P020600002019-04-22 10:45AM EDT2,060.000.100.050.150.00-321,32647.90%
SPX190517P020700002019-04-23 11:31AM EDT2,070.000.100.050.150.00-21,22547.31%
SPX190517P020750002019-04-25 10:04AM EDT2,075.000.100.050.150.00-131,20846.97%
SPX190517P020800002019-04-18 11:33AM EDT2,080.000.100.050.150.00-5001,28546.68%
SPX190517P021000002019-04-25 11:38AM EDT2,100.000.100.050.100.00-1917,95943.85%
SPX190517P021400002019-04-23 3:56PM EDT2,140.000.100.050.200.00-21,46644.24%
SPX190517P021650002019-04-23 11:41AM EDT2,165.000.150.100.150.00-148041.60%
SPX190517P021850002019-04-18 9:35AM EDT2,185.000.300.100.200.00-14073841.55%
SPX190517P022000002019-04-25 10:13AM EDT2,200.000.200.100.20+0.05+33.33%4017,61040.65%
SPX190517P022300002019-04-17 9:30AM EDT2,230.000.300.150.250.00-39051339.75%
SPX190517P022350002019-04-17 9:30AM EDT2,235.000.300.150.250.00-38654939.45%
SPX190517P022400002019-04-17 9:30AM EDT2,240.000.300.150.250.00-36443339.16%
SPX190517P022550002019-04-17 3:15PM EDT2,255.000.350.150.300.00-38453438.97%
SPX190517P022700002019-04-17 9:30AM EDT2,270.000.350.200.300.00-38044938.06%
SPX190517P022850002019-04-17 9:30AM EDT2,285.000.350.200.300.00-37446437.18%
SPX190517P023150002019-04-22 10:36AM EDT2,315.000.350.250.350.00-121,05235.99%
SPX190517P023300002019-04-23 11:49AM EDT2,330.000.300.250.400.00-1599935.60%
SPX190517P023350002019-04-24 10:54AM EDT2,335.000.250.250.400.00-3089935.30%
SPX190517P023600002019-04-18 1:03PM EDT2,360.000.500.300.450.00-40070634.24%
SPX190517P023650002019-04-22 1:09PM EDT2,365.000.450.350.450.00-10094633.94%
SPX190517P023700002019-04-17 9:30AM EDT2,370.000.550.350.450.00-36443533.64%
SPX190517P023850002019-04-17 9:30AM EDT2,385.000.550.350.500.00-43380733.13%
SPX190517P023950002019-04-22 3:02PM EDT2,395.000.480.400.550.00-21,03632.90%
SPX190517P024050002019-04-23 11:32AM EDT2,405.000.450.400.550.00-10091332.29%
SPX190517P024150002019-04-17 9:30AM EDT2,415.000.650.450.600.00-35860432.02%
SPX190517P024200002019-04-24 1:00PM EDT2,420.000.500.450.600.00-664231.70%
SPX190517P024250002019-04-25 3:59PM EDT2,425.000.500.450.600.00-10611,29031.40%
SPX190517P024750002019-04-24 10:16AM EDT2,475.000.600.650.800.00-65,18929.42%
SPX190517P024850002019-04-22 3:05PM EDT2,485.000.900.700.850.00-13,39529.03%
SPX190517P025100002019-04-18 2:08PM EDT2,510.001.260.850.950.00-22,83127.89%
SPX190517P025150002019-04-22 10:45AM EDT2,515.001.110.851.000.00-32,47827.77%
SPX190517P025200002019-04-25 3:32PM EDT2,520.000.800.901.000.00-1154027.45%
SPX190517P025250002019-04-25 4:04PM EDT2,525.000.900.901.05+0.05+5.88%9617,32627.33%
SPX190517P025300002019-04-23 3:16PM EDT2,530.000.850.951.100.00-21,27327.19%
SPX190517P025350002019-04-25 3:41PM EDT2,535.000.900.951.100.00-365026.87%
SPX190517P025450002019-04-25 10:08AM EDT2,545.001.301.051.20+0.37+39.78%22,50826.56%
SPX190517P025600002019-04-25 11:13AM EDT2,560.001.311.151.30+0.25+23.58%32,88725.91%
SPX190517P025650002019-04-25 10:52AM EDT2,565.001.461.201.35+0.39+36.45%570325.73%
SPX190517P025700002019-04-18 11:39AM EDT2,570.001.901.201.350.00-4073925.40%
SPX190517P025950002019-04-23 3:13PM EDT2,595.001.251.451.600.00-11,21124.43%
SPX190517P026100002019-04-25 10:43AM EDT2,610.002.001.601.75+0.45+29.03%52,19323.78%
SPX190517P026300002019-04-25 9:59AM EDT2,630.002.251.802.00+0.21+10.29%63,04322.96%
SPX190517P026600002019-04-25 11:16AM EDT2,660.002.502.252.40+0.44+21.36%64,39121.61%
SPX190517P026650002019-04-25 3:57PM EDT2,665.002.252.302.50+0.25+12.50%191,75121.43%
SPX190517P026900002019-04-25 12:14PM EDT2,690.002.702.802.95+0.15+5.88%172,23020.32%
SPX190517P027050002019-04-25 2:35PM EDT2,705.002.903.103.30-0.30-9.37%582,33519.68%
SPX190517P027100002019-04-25 1:42PM EDT2,710.002.953.203.40-0.35-10.61%1756,00419.43%
SPX190517P027150002019-04-25 10:11AM EDT2,715.004.143.303.60+1.13+37.54%61,67219.30%
SPX190517P027400002019-04-25 3:48PM EDT2,740.003.754.104.30+0.15+4.17%582,13418.15%
SPX190517P027450002019-04-25 4:03PM EDT2,745.004.254.304.50+0.20+4.94%570717.96%
SPX190517P027500002019-04-25 4:03PM EDT2,750.004.454.404.70-0.05-1.11%2,13931,69517.75%
SPX190517P027550002019-04-25 2:14PM EDT2,755.004.054.604.80-0.65-13.83%321,02417.45%
SPX190517P027600002019-04-25 3:21PM EDT2,760.004.404.805.00-0.65-12.87%285,42617.22%
SPX190517P027650002019-04-25 10:22AM EDT2,765.006.905.005.30+1.65+31.43%491,28217.08%
SPX190517P027750002019-04-25 3:11PM EDT2,775.005.105.505.70-0.40-7.27%13,90924,18316.58%
SPX190517P027850002019-04-25 3:59PM EDT2,785.005.806.006.20-0.12-2.03%175,58316.13%
SPX190517P028000002019-04-25 1:59PM EDT2,800.006.286.907.20-0.62-8.99%2,31936,57715.53%
SPX190517P028050002019-04-25 1:33PM EDT2,805.006.707.307.50+0.14+2.13%1544,06315.28%
SPX190517P028100002019-04-25 12:31PM EDT2,810.007.307.607.90-0.35-4.58%243,18415.08%
SPX190517P028150002019-04-25 1:09PM EDT2,815.007.508.008.30-0.10-1.32%381,51214.87%
SPX190517P028250002019-04-25 3:59PM EDT2,825.008.608.809.10-0.20-2.27%9,08315,09214.40%
SPX190517P028300002019-04-25 3:59PM EDT2,830.009.079.309.60+0.27+3.07%1781,95114.20%
SPX190517P028450002019-04-25 12:59PM EDT2,845.0010.1010.9011.20-0.20-1.94%3472413.53%
SPX190517P028600002019-04-25 4:13PM EDT2,860.0012.9012.9013.20+0.30+2.38%1365,09612.88%
SPX190517P028700002019-04-25 4:13PM EDT2,870.0014.4514.5014.80+0.38+2.70%1,5182,23512.46%
SPX190517P028800002019-04-25 3:57PM EDT2,880.0015.5516.3016.700.00-1503,79112.06%
SPX190517P028900002019-04-25 3:57PM EDT2,890.0017.3518.4018.80-0.50-2.80%1264,84711.63%
SPX190517P029400002019-04-25 1:33PM EDT2,940.0033.2036.2036.80+1.10+3.43%1,54322610.00%
SPX190517P030000002019-04-25 2:52PM EDT3,000.0073.2078.4080.50+0.70+0.97%46,03010.22%