Singapore markets close in 1 hour 3 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,236.92-78.65 (-2.37%)
At close: 5:08PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-09-21 8:20AM EDT100.003,159.503,116.303,120.200.00-33,4000.00%
SPX201218C002000002020-08-12 8:55AM EDT200.003,139.500.000.000.00-13,1450.00%
SPX201218C003000002020-09-17 3:23PM EDT300.003,027.042,917.202,921.200.00-2133590.00%
SPX201218C004000002020-07-09 8:10PM EDT400.002,638.402,881.602,929.600.00-016334.11%
SPX201218C005000002020-07-27 8:00AM EDT500.002,707.702,959.402,966.300.00-158463.31%
SPX201218C006000002020-08-04 8:56AM EDT600.002,660.700.000.000.00-32400.00%
SPX201218C006500002020-08-05 3:03AM EDT650.002,647.702,808.702,816.200.00-136384.19%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.902,758.902,766.400.00-152364.50%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.700.000.000.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.102,745.202,750.700.00-2334386.03%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.802,645.602,651.100.00-124351.93%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.302,510.102,517.600.00-144290.87%
SPX201218C010000002020-09-22 1:23PM EDT1,000.002,279.402,218.002,221.900.00-2,80029,9440.00%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.002,410.402,417.500.00-41,755268.53%
SPX201218C011000002020-09-17 3:10PM EDT1,100.002,223.102,118.302,122.200.00-857870.00%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,100.502,103.400.00-5070157.17%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,852.101,856.100.00-32336131.90%
SPX201218C014750002020-08-05 6:44AM EDT1,475.001,833.301,978.201,985.500.00-2161194.81%
SPX201218C015000002020-09-22 8:27AM EDT1,500.001,775.301,720.901,724.800.00-17440.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-09-16 1:02PM EDT1,600.001,802.941,620.901,624.800.00-24950.00%
SPX201218C017000002020-09-17 2:01PM EDT1,700.001,634.991,522.501,526.400.00-24310.00%
SPX201218C017250002020-09-03 3:39PM EDT1,725.001,713.741,497.001,500.900.00-441310.00%
SPX201218C017500002020-09-17 10:16AM EDT1,750.001,600.411,472.201,476.100.00-25080.00%
SPX201218C017750002020-09-16 1:26PM EDT1,775.001,623.341,448.301,452.100.00-42020.00%
SPX201218C018000002020-09-21 1:32PM EDT1,800.001,447.611,423.501,427.400.00-25350.00%
SPX201218C018250002020-09-03 11:55AM EDT1,825.001,573.731,398.101,402.000.00-22460.00%
SPX201218C018500002020-09-17 9:54AM EDT1,850.001,493.611,373.401,377.300.00-1140.00%
SPX201218C018750002020-09-04 12:23PM EDT1,875.001,513.901,349.501,353.300.00-41540.00%
SPX201218C019000002020-09-16 4:10PM EDT1,900.001,480.921,324.101,327.900.00-183260.00%
SPX201218C019250002020-09-16 1:19PM EDT1,925.001,418.341,299.401,303.300.00-10440.00%
SPX201218C019500002020-09-03 12:05PM EDT1,950.001,524.131,275.501,279.400.00-148840.00%
SPX201218C019750002020-09-04 10:38AM EDT1,975.001,398.941,250.201,254.100.00-13030.00%
SPX201218C020000002020-09-23 3:10PM EDT2,000.001,236.421,226.401,230.200.00-3030,1200.00%
SPX201218C020250002020-09-17 2:15PM EDT2,025.001,320.621,201.101,204.900.00-101210.00%
SPX201218C020500002020-09-03 10:06AM EDT2,050.001,496.341,176.501,180.400.00-91,7930.00%
SPX201218C020750002020-09-10 11:04AM EDT2,075.001,312.141,152.701,156.600.00-23190.00%
SPX201218C021000002020-09-03 11:05AM EDT2,100.001,397.021,127.501,131.400.00-441,0930.00%
SPX201218C021250002020-07-20 10:24AM EDT2,125.001,105.601,264.301,267.200.00-20132105.92%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.000.000.000.00-742870.00%
SPX201218C021750002020-09-22 10:00AM EDT2,175.001,109.221,054.301,058.100.00-21960.00%
SPX201218C022000002020-09-03 11:04AM EDT2,200.001,303.391,030.701,034.500.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-09-11 3:18PM EDT2,250.001,037.40981.50985.300.00-153,1800.00%
SPX201218C022750002020-09-03 2:53PM EDT2,275.001,182.94957.40961.100.00-24490.00%
SPX201218C023000002020-09-14 9:40AM EDT2,300.001,076.79933.30937.000.00-12,64320.80%
SPX201218C023250002020-07-16 1:20PM EDT2,325.00905.690.000.000.00-41,1430.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37877.30879.300.00-52,1520.00%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.640.000.000.00-156550.00%
SPX201218C024000002020-09-22 2:46PM EDT2,400.00907.70837.70841.300.00-75010,67331.84%
SPX201218C024250002020-07-30 2:26PM EDT2,425.00837.790.000.000.00-21,6710.00%
SPX201218C024500002020-09-02 3:39PM EDT2,450.001,140.93791.10794.800.00-2685,93833.28%
SPX201218C024750002020-09-03 10:01AM EDT2,475.001,095.60767.00770.700.00-22,04832.96%
SPX201218C025000002020-09-22 2:44PM EDT2,500.00813.30743.80747.400.00-50045,28633.11%
SPX201218C025250002020-09-02 3:33PM EDT2,525.001,066.13720.60724.200.00-23,62633.18%
SPX201218C025500002020-09-15 1:02PM EDT2,550.00875.82697.70701.200.00-75015,18033.23%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50677.00679.100.00-1375,55333.60%
SPX201218C026000002020-09-22 4:01PM EDT2,600.00726.77652.20655.800.00-120,50733.26%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.000.000.000.00-11,6730.00%
SPX201218C026500002020-09-23 4:05PM EDT2,650.00615.12607.60611.000.00-18,06933.11%
SPX201218C026750002020-07-24 1:39PM EDT2,675.00590.920.000.000.00-23,6730.00%
SPX201218C027000002020-09-23 4:05PM EDT2,700.00571.24563.80567.200.00-222,69832.94%
SPX201218C027250002020-09-15 1:02PM EDT2,725.00712.13542.40545.800.00-4506,57432.87%
SPX201218C027500002020-09-23 4:05PM EDT2,750.00528.31520.80524.200.00-118,75532.65%
SPX201218C027750002020-09-17 10:16AM EDT2,775.00612.21500.10503.400.00-65,70332.58%
SPX201218C028000002020-09-21 2:48PM EDT2,800.00518.29479.40482.600.00-530,55132.41%
SPX201218C028250002020-09-23 12:07PM EDT2,825.00506.63458.70461.900.00-26,44132.19%
SPX201218C028500002020-09-15 1:02PM EDT2,850.00599.62439.20442.300.00-30020,21832.15%
SPX201218C028750002020-09-17 8:24AM EDT2,875.00515.98419.20422.300.00-1812,90031.93%
SPX201218C029000002020-09-21 2:43PM EDT2,900.00400.00399.10402.100.00-3031,94931.59%
SPX201218C029250002020-09-10 12:35PM EDT2,925.00513.77379.80382.800.00-28,01631.37%
SPX201218C029500002020-09-17 12:02PM EDT2,950.00457.01360.90363.800.00-3016,65231.13%
SPX201218C029750002020-08-06 9:40AM EDT2,975.00428.420.000.000.00-57,6750.00%
SPX201218C030000002020-09-23 9:52AM EDT3,000.00384.00323.90326.700.00-30755,27130.59%
SPX201218C030250002020-09-08 9:32AM EDT3,025.00438.31306.00308.600.00-15,72530.30%
SPX201218C030500002020-09-22 11:00AM EDT3,050.00319.50288.40291.000.00-1019,38330.01%
SPX201218C030750002020-08-19 11:46AM EDT3,075.00399.49341.70343.000.00-17,38641.61%
SPX201218C031000002020-09-23 3:03PM EDT3,100.00264.80255.10256.800.00-28037,27429.38%
SPX201218C031250002020-09-18 9:41AM EDT3,125.00320.40237.30239.000.00-298,76628.83%
SPX201218C031500002020-09-16 11:20AM EDT3,150.00246.30221.20222.900.00-1522,11428.48%
SPX201218C031750002020-08-28 9:53AM EDT3,175.00214.66205.10206.800.00-15,35228.06%
SPX201218C032000002020-09-22 2:57PM EDT3,200.00237.00189.80191.400.00-133,09827.66%
SPX201218C032500002020-09-23 4:13PM EDT3,250.00166.50160.20161.600.00-89435,92926.77%
SPX201218C032750002020-09-23 3:06PM EDT3,275.00152.00145.90147.200.00-3,4047,84026.27%
SPX201218C033000002020-09-23 4:13PM EDT3,300.00137.00132.40133.900.00-4,63246,02525.85%
SPX201218C033500002020-09-23 2:38PM EDT3,350.00121.39106.90108.300.00-2532,70524.86%
SPX201218C034000002020-09-23 3:52PM EDT3,400.0086.5584.2085.400.00-69249,82623.88%
SPX201218C035000002020-09-23 4:07PM EDT3,500.0052.2049.0049.900.00-6,25837,17622.25%
SPX201218C036000002020-09-23 3:50PM EDT3,600.0028.5126.9027.600.00-28237,33621.24%
SPX201218C037000002020-09-23 1:28PM EDT3,700.0017.8814.8015.400.00-2,53918,60120.91%
SPX201218C038000002020-09-23 1:43PM EDT3,800.0011.608.609.000.00-1,00018,38521.08%
SPX201218C039000002020-09-23 3:50PM EDT3,900.005.615.305.700.00-2259,03721.65%
SPX201218C040000002020-09-23 3:54PM EDT4,000.003.703.403.800.00-2,82330,87822.38%
SPX201218C041000002020-09-23 12:13PM EDT4,100.002.932.202.600.00-62,96423.12%
SPX201218C042000002020-09-23 3:14PM EDT4,200.001.721.551.900.00-1843,37424.01%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-09-21 11:34AM EDT100.000.050.000.100.00-1521,021212.50%
SPX201218P002000002020-09-21 9:56AM EDT200.000.050.000.150.00-157,036173.05%
SPX201218P003000002020-09-23 12:05PM EDT300.000.050.000.150.00-206,818147.07%
SPX201218P004000002020-09-23 12:19PM EDT400.000.100.000.200.00-108,403131.84%
SPX201218P005000002020-09-14 3:41PM EDT500.000.150.050.250.00-17,920121.48%
SPX201218P006000002020-09-11 11:04AM EDT600.000.250.100.300.00-2025,964112.21%
SPX201218P006500002020-09-22 1:23PM EDT650.000.210.100.350.00-33,892108.01%
SPX201218P007000002020-09-21 9:48AM EDT700.000.270.150.350.00-2014,902104.00%
SPX201218P007500002020-08-26 3:44PM EDT750.000.300.200.400.00-18,837100.93%
SPX201218P008000002020-09-22 1:55PM EDT800.000.310.250.450.00-320,72397.90%
SPX201218P008500002020-09-21 9:41AM EDT850.000.500.300.550.00-12,21695.41%
SPX201218P009000002020-09-22 1:23PM EDT900.000.500.350.600.00-112,66092.38%
SPX201218P009500002020-09-23 3:14PM EDT950.000.500.450.700.00-22,55690.23%
SPX201218P010000002020-09-23 2:46PM EDT1,000.000.630.500.750.00-572,97887.30%
SPX201218P010500002020-09-21 9:48AM EDT1,050.000.720.600.900.00-203,06685.35%
SPX201218P011000002020-09-18 11:13AM EDT1,100.000.950.751.000.00-214,85683.28%
SPX201218P011500002020-09-17 10:34AM EDT1,150.000.990.851.150.00-5006,03881.13%
SPX201218P012000002020-09-23 2:46PM EDT1,200.001.081.001.300.00-523,54379.13%
SPX201218P012250002020-09-21 1:36PM EDT1,225.001.301.101.350.00-3002,12678.11%
SPX201218P012500002020-09-23 12:52PM EDT1,250.001.231.151.450.00-28,85177.09%
SPX201218P012750002020-09-23 11:19AM EDT1,275.001.101.251.550.00-21,22076.20%
SPX201218P013000002020-09-18 3:26PM EDT1,300.001.301.351.650.00-2023,46875.29%
SPX201218P013250002020-09-23 11:21AM EDT1,325.001.251.451.750.00-13,63074.37%
SPX201218P013500002020-09-02 9:34AM EDT1,350.002.751.551.800.00-309,72373.30%
SPX201218P013750002020-09-21 2:47PM EDT1,375.001.891.651.900.00-61,09772.36%
SPX201218P014000002020-09-21 2:47PM EDT1,400.001.961.752.000.00-622,97571.40%
SPX201218P014250002020-09-23 2:49PM EDT1,425.001.981.852.150.00-1468,70470.54%
SPX201218P014500002020-09-23 2:19PM EDT1,450.001.912.002.250.00-26812,73069.67%
SPX201218P014750002020-09-23 2:25PM EDT1,475.002.072.102.400.00-3804,34168.78%
SPX201218P015000002020-09-23 4:12PM EDT1,500.002.402.252.500.00-2,34057,38267.88%
SPX201218P015250002020-09-23 2:19PM EDT1,525.002.272.402.650.00-6098,60367.05%
SPX201218P015500002020-09-23 11:32AM EDT1,550.002.432.552.800.00-65,87166.21%
SPX201218P015750002020-09-16 2:13PM EDT1,575.002.502.652.950.00-51,51865.27%
SPX201218P016000002020-09-23 2:20PM EDT1,600.002.732.853.200.00-20416,23864.62%
SPX201218P016250002020-09-23 2:21PM EDT1,625.003.103.003.300.00-7158,43963.67%
SPX201218P016500002020-09-23 2:48PM EDT1,650.003.403.203.500.00-1525,03862.91%
SPX201218P016750002020-09-23 3:59PM EDT1,675.003.603.403.700.00-1021,80962.12%
SPX201218P017000002020-09-23 3:53PM EDT1,700.003.753.603.900.00-20526,87861.32%
SPX201218P017250002020-09-23 2:33PM EDT1,725.003.703.804.100.00-515,80160.51%
SPX201218P017500002020-09-23 12:51PM EDT1,750.003.504.004.400.00-10020,81159.79%
SPX201218P017750002020-09-23 10:15AM EDT1,775.004.354.204.600.00-1513,20358.95%
SPX201218P018000002020-09-23 3:21PM EDT1,800.004.654.504.900.00-940,42858.28%
SPX201218P018250002020-09-15 10:48AM EDT1,825.004.404.805.100.00-104,30557.50%
SPX201218P018500002020-09-21 10:31AM EDT1,850.006.005.005.400.00-508,52256.71%
SPX201218P018750002020-09-21 9:30AM EDT1,875.005.705.305.700.00-1005,31255.98%
SPX201218P019000002020-09-23 3:17PM EDT1,900.005.805.606.000.00-60132,07555.23%
SPX201218P019250002020-09-23 2:20PM EDT1,925.005.676.006.400.00-25,79954.61%
SPX201218P019500002020-09-23 2:19PM EDT1,950.005.926.306.700.00-26,93253.83%
SPX201218P019750002020-09-23 2:25PM EDT1,975.006.346.607.100.00-1842,63853.10%
SPX201218P020000002020-09-23 2:43PM EDT2,000.006.907.007.500.00-23488,03952.41%
SPX201218P020250002020-09-23 2:21PM EDT2,025.007.307.407.800.00-8914,47051.65%
SPX201218P020500002020-09-23 3:59PM EDT2,050.008.007.908.300.00-2918,31951.04%
SPX201218P020750002020-09-23 11:33AM EDT2,075.007.228.308.700.00-2533,27050.29%
SPX201218P021000002020-09-23 2:20PM EDT2,100.009.108.809.200.00-14038,47449.83%
SPX201218P021250002020-09-23 3:05PM EDT2,125.009.709.309.700.00-78,05149.13%
SPX201218P021500002020-09-22 2:35PM EDT2,150.008.509.9010.300.00-50016,18148.51%
SPX201218P021750002020-09-21 10:38AM EDT2,175.0010.1010.4010.900.00-799,61647.86%
SPX201218P022000002020-09-23 3:00PM EDT2,200.0010.7011.1011.500.00-2144,56847.18%
SPX201218P022250002020-09-21 9:47AM EDT2,225.0010.3011.7012.100.00-14,80346.48%
SPX201218P022500002020-09-21 2:30PM EDT2,250.0012.3712.4012.800.00-7,55839,13745.84%
SPX201218P022750002020-09-23 2:28PM EDT2,275.0012.5213.3013.700.00-107,01645.31%
SPX201218P023000002020-09-22 3:29PM EDT2,300.0014.4014.1014.600.00-2237,37244.75%
SPX201218P023250002020-09-23 11:29AM EDT2,325.0012.5915.1015.500.00-1316,15244.15%
SPX201218P023500002020-09-23 9:48AM EDT2,350.0016.4916.1016.700.00-10822,49143.70%
SPX201218P023750002020-09-23 8:55AM EDT2,375.0012.7017.2017.700.00-29,20143.09%
SPX201218P024000002020-09-23 3:53PM EDT2,400.0018.8518.4018.800.00-23052,66742.51%
SPX201218P024250002020-09-23 8:56AM EDT2,425.0014.5019.6020.200.00-23,37542.04%
SPX201218P024500002020-09-23 10:54AM EDT2,450.0016.7021.1021.700.00-40223,05841.58%
SPX201218P024750002020-09-22 3:39PM EDT2,475.0017.0022.5023.100.00-55710,35441.03%
SPX201218P025000002020-09-23 4:28PM EDT2,500.0024.7024.3025.000.00-4,12986,05640.66%
SPX201218P025250002020-09-21 11:14AM EDT2,525.0027.3026.1026.800.00-1019,09940.20%
SPX201218P025500002020-09-23 11:29AM EDT2,550.0023.0828.0028.800.00-624,93039.77%
SPX201218P025750002020-09-23 3:11PM EDT2,575.0030.1930.1030.800.00-10214,42639.28%
SPX201218P026000002020-09-23 3:46PM EDT2,600.0031.8032.5033.300.00-89747,74138.93%
SPX201218P026250002020-09-17 9:36AM EDT2,625.0029.2235.0035.800.00-910,47238.53%
SPX201218P026500002020-09-23 3:41PM EDT2,650.0037.0037.8038.600.00-40723,15438.16%
SPX201218P026750002020-09-21 2:59PM EDT2,675.0037.7240.5041.300.00-3347,48237.71%
SPX201218P027000002020-09-23 3:57PM EDT2,700.0044.6843.9044.800.00-13857,46937.44%
SPX201218P027250002020-09-23 3:36PM EDT2,725.0046.2747.3048.200.00-2609,52837.08%
SPX201218P027500002020-09-23 4:13PM EDT2,750.0051.1050.9051.800.00-10731,31236.71%
SPX201218P027750002020-09-23 12:21PM EDT2,775.0047.3054.9055.900.00-217,97136.41%
SPX201218P028000002020-09-23 3:57PM EDT2,800.0059.7059.0060.100.00-7,84055,58636.06%
SPX201218P028250002020-09-23 1:48PM EDT2,825.0054.4063.5064.600.00-88016,33935.73%
SPX201218P028500002020-09-23 12:20PM EDT2,850.0058.5068.2069.300.00-15334,79335.38%
SPX201218P028750002020-09-23 11:19AM EDT2,875.0059.0573.3074.400.00-28,98535.06%
SPX201218P029000002020-09-23 2:32PM EDT2,900.0077.8078.7079.800.00-73545,46534.73%
SPX201218P029250002020-09-24 3:16AM EDT2,925.0086.4684.3085.50+5.16+6.35%112,75434.40%
SPX201218P029500002020-09-23 4:11PM EDT2,950.0090.3690.2091.400.00-15924,55034.04%
SPX201218P029750002020-09-23 12:45PM EDT2,975.0087.8196.5097.800.00-20410,90533.71%
SPX201218P030000002020-09-23 4:00PM EDT3,000.00103.10103.00104.300.00-1,47958,56533.33%
SPX201218P030250002020-09-23 2:35PM EDT3,025.00109.00110.10111.300.00-2,7749,79732.98%
SPX201218P030500002020-09-23 4:13PM EDT3,050.00116.00117.30118.700.00-6723,25132.63%
SPX201218P030750002020-09-23 4:07PM EDT3,075.00124.93124.90126.300.00-2,5557,30332.24%
SPX201218P031000002020-09-23 4:14PM EDT3,100.00130.80132.90134.300.00-5,56358,44531.85%
SPX201218P031250002020-09-23 11:39AM EDT3,125.00118.50141.10142.400.00-769,20931.41%
SPX201218P031500002020-09-23 1:07PM EDT3,150.00128.04149.80151.200.00-2,34227,55731.01%
SPX201218P031750002020-09-22 3:56PM EDT3,175.00126.80158.90160.300.00-853,99730.58%
SPX201218P032000002020-09-23 3:10PM EDT3,200.00168.00168.00169.700.00-47836,18830.13%
SPX201218P032250002020-09-23 4:27PM EDT3,225.00179.00178.00179.600.00-2,88511,32129.68%
SPX201218P032500002020-09-23 4:13PM EDT3,250.00187.00188.50190.100.00-2,81534,02429.24%
SPX201218P032750002020-09-23 1:50PM EDT3,275.00174.50199.10200.800.00-3,64111,00428.76%
SPX201218P033000002020-09-23 4:13PM EDT3,300.00210.00210.20212.000.00-4,92928,88328.26%
SPX201218P033500002020-09-23 3:04PM EDT3,350.00233.70234.80236.600.00-24034,32327.35%
SPX201218P034000002020-09-23 3:57PM EDT3,400.00262.11261.50264.300.00-1828,30326.56%
SPX201218P035000002020-09-23 2:20PM EDT3,500.00306.76325.60328.900.00-910,01625.35%
SPX201218P036000002020-09-21 11:54AM EDT3,600.00392.79403.20406.800.00-203,68225.08%
SPX201218P037000002020-09-08 11:36AM EDT3,700.00402.37491.00494.700.00-2052725.81%
SPX201218P038000002020-09-21 10:12AM EDT3,800.00570.90584.60588.400.00-15727.27%
SPX201218P039000002020-09-03 3:15PM EDT3,900.00497.09681.00684.900.00-314429.11%
SPX201218P040000002020-09-21 12:03PM EDT4,000.00762.47779.00782.800.00-18431.11%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-15130.00%
SPX201218P042000002020-09-03 11:36AM EDT4,200.00746.22976.90980.700.00-151735.33%