Singapore markets closed
Straits Times Index
3,120.58 -45.69 (-1.44%) S&P 500
4,594.62 -106.84 (-2.27%) Dow
34,899.34 -905.06 (-2.53%) Nasdaq
15,491.66 -353.54 (-2.23%) BTC-USD
57,154.24 +2,500.61 (+4.58%) CMC Crypto 200
1,427.77 -27.64 (-1.90%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,594.62-106.84 (-2.27%)
At close: 2:12PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2021-11-23 2:41PM EST | 900.00 | 3,768.22 | 3,731.40 | 3,740.50 | 0.00 | - | 3 | 1,803 | 441.09% |
| SPX211217C01000000 | 2021-11-24 2:53PM EST | 1,000.00 | 3,690.83 | 3,631.40 | 3,640.50 | 0.00 | - | 1 | 45,525 | 412.80% |
| SPX211217C01225000 | 2021-09-14 9:32AM EST | 1,225.00 | 3,221.19 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| SPX211217C01300000 | 2021-11-19 11:17AM EST | 1,300.00 | 3,403.95 | 3,330.70 | 3,340.00 | 0.00 | - | 35 | 53 | 343.02% |
| SPX211217C01375000 | 2021-08-25 4:32PM EST | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-08-25 4:32PM EST | 1,400.00 | 2,796.19 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| SPX211217C01500000 | 2021-10-13 3:14PM EST | 1,500.00 | 2,850.74 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| SPX211217C01525000 | 2021-08-25 4:32PM EST | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2021-08-25 4:32PM EST | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2021-08-25 4:32PM EST | 1,600.00 | 2,706.39 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 0.00% |
| SPX211217C01625000 | 2021-08-25 4:32PM EST | 1,625.00 | 1,375.00 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-09 11:13PM EST | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2021-08-25 4:32PM EST | 1,800.00 | 1,243.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2021-08-25 4:32PM EST | 1,825.00 | 1,466.00 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2021-08-25 4:32PM EST | 1,900.00 | 1,361.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-11-19 11:15AM EST | 2,000.00 | 2,701.59 | 2,631.80 | 2,640.70 | 0.00 | - | 620 | 44,313 | 235.48% |
| SPX211217C02175000 | 2021-08-25 4:32PM EST | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-11-15 12:33PM EST | 2,200.00 | 2,471.61 | 2,431.90 | 2,440.80 | 0.00 | - | 1 | 1,182 | 211.79% |
| SPX211217C02250000 | 2021-09-24 1:42PM EST | 2,250.00 | 2,187.60 | 0.00 | 0.00 | 0.00 | - | 85 | 166 | 0.00% |
| SPX211217C02300000 | 2021-08-19 4:31AM EST | 2,300.00 | 2,048.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02350000 | 2021-08-25 4:32PM EST | 2,350.00 | 1,895.16 | 0.00 | 0.00 | 0.00 | - | 50 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-11-05 8:37AM EST | 2,400.00 | 2,303.56 | 2,232.00 | 2,240.90 | 0.00 | - | 2 | 2,095 | 190.17% |
| SPX211217C02425000 | 2021-08-25 4:32PM EST | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 21 | 357 | 0.00% |
| SPX211217C02475000 | 2021-08-25 4:32PM EST | 2,475.00 | 1,808.89 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SPX211217C02500000 | 2021-11-26 12:28PM EST | 2,500.00 | 2,110.00 | 2,132.10 | 2,141.00 | 0.00 | - | 15 | 5,799 | 180.06% |
| SPX211217C02525000 | 2021-08-25 4:32PM EST | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 0.00% |
| SPX211217C02550000 | 2021-11-10 10:03AM EST | 2,550.00 | 2,122.78 | 2,081.60 | 2,090.50 | 0.00 | - | 1 | 9,370 | 174.61% |
| SPX211217C02575000 | 2021-11-22 10:18AM EST | 2,575.00 | 2,163.30 | 2,057.30 | 2,066.10 | 0.00 | - | 1 | 1,786 | 172.79% |
| SPX211217C02600000 | 2021-10-27 10:18AM EST | 2,600.00 | 1,968.50 | 1,980.60 | 1,991.90 | 0.00 | - | 5 | 4,957 | 0.00% |
| SPX211217C02625000 | 2021-09-08 9:20AM EST | 2,625.00 | 1,887.00 | 1,761.30 | 1,768.80 | 0.00 | - | 1 | 388 | 0.00% |
| SPX211217C02650000 | 2021-10-19 11:56AM EST | 2,650.00 | 1,858.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,973 | 0.00% |
| SPX211217C02675000 | 2021-08-25 4:32PM EST | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-11-24 1:09PM EST | 2,700.00 | 1,991.82 | 1,932.50 | 1,941.30 | 0.00 | - | 13 | 4,575 | 161.06% |
| SPX211217C02725000 | 2021-08-25 4:32PM EST | 2,725.00 | 1,474.33 | 0.00 | 0.00 | 0.00 | - | 50 | 2,200 | 0.00% |
| SPX211217C02750000 | 2021-11-15 4:00PM EST | 2,750.00 | 1,927.56 | 1,882.60 | 1,891.40 | 0.00 | - | 10 | 3,376 | 156.52% |
| SPX211217C02775000 | 2021-11-10 10:03AM EST | 2,775.00 | 1,898.01 | 1,857.60 | 1,866.40 | 0.00 | - | 1 | 523 | 154.24% |
| SPX211217C02800000 | 2021-11-18 10:17AM EST | 2,800.00 | 1,877.00 | 1,832.50 | 1,841.40 | 0.00 | - | 3 | 20,758 | 151.93% |
| SPX211217C02825000 | 2021-10-12 2:44PM EST | 2,825.00 | 1,517.05 | 0.00 | 0.00 | 0.00 | - | 725 | 3,244 | 0.00% |
| SPX211217C02850000 | 2021-10-19 11:56AM EST | 2,850.00 | 1,659.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6,394 | 0.00% |
| SPX211217C02900000 | 2021-11-15 4:02PM EST | 2,900.00 | 1,779.13 | 1,732.80 | 1,741.60 | 0.00 | - | 5 | 10,122 | 143.24% |
| SPX211217C02925000 | 2021-09-21 9:12AM EST | 2,925.00 | 1,436.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,388 | 0.00% |
| SPX211217C02950000 | 2021-11-15 4:02PM EST | 2,950.00 | 1,729.23 | 1,682.90 | 1,691.70 | 0.00 | - | 5 | 6,564 | 138.97% |
| SPX211217C03000000 | 2021-11-19 3:10PM EST | 3,000.00 | 1,697.29 | 1,632.30 | 1,641.30 | 0.00 | - | 2,429 | 75,324 | 134.29% |
| SPX211217C03100000 | 2021-11-19 11:22AM EST | 3,100.00 | 1,599.00 | 1,533.40 | 1,542.10 | 0.00 | - | 5 | 6,734 | 126.61% |
| SPX211217C03200000 | 2021-11-18 9:36AM EST | 3,200.00 | 1,491.77 | 1,433.80 | 1,442.50 | 0.00 | - | 10 | 7,084 | 118.70% |
| SPX211217C03300000 | 2021-11-26 12:59PM EST | 3,300.00 | 1,303.10 | 1,332.90 | 1,341.70 | 0.00 | - | 1 | 7,895 | 110.10% |
| SPX211217C03400000 | 2021-11-12 4:00PM EST | 3,400.00 | 1,278.95 | 1,234.30 | 1,243.00 | 0.00 | - | 1 | 8,779 | 103.15% |
| SPX211217C03500000 | 2021-11-18 11:05AM EST | 3,500.00 | 1,182.30 | 1,134.00 | 1,142.80 | 0.00 | - | 5 | 9,468 | 95.28% |
| SPX211217C03600000 | 2021-11-26 11:19AM EST | 3,600.00 | 996.33 | 1,034.90 | 1,043.20 | 0.00 | - | 2 | 12,691 | 88.08% |
| SPX211217C03900000 | 2021-11-26 10:35AM EST | 3,900.00 | 723.33 | 739.10 | 746.40 | 0.00 | - | 1 | 12,497 | 67.60% |
| SPX211217C04000000 | 2021-11-19 3:53PM EST | 4,000.00 | 697.96 | 640.10 | 648.20 | 0.00 | - | 2,809 | 80,085 | 60.78% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-11-24 2:53PM EST | 1,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59,259 | 182.03% |
| SPX211217P01100000 | 2021-11-10 6:49AM EST | 1,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7,030 | 178.52% |
| SPX211217P01200000 | 2021-10-26 8:33AM EST | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10,846 | 167.58% |
| SPX211217P01225000 | 2021-11-10 6:49AM EST | 1,225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,453 | 165.23% |
| SPX211217P01300000 | 2021-11-10 6:49AM EST | 1,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8,855 | 157.81% |
| SPX211217P01400000 | 2021-10-25 11:35AM EST | 1,400.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 8,595 | 170.31% |
| SPX211217P01500000 | 2021-11-26 10:45AM EST | 1,500.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 18,229 | 140.63% |
| SPX211217P01550000 | 2021-10-04 8:30AM EST | 1,550.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 101 | 933 | 130.47% |
| SPX211217P01600000 | 2021-11-10 1:14PM EST | 1,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 5,513 | 132.62% |
| SPX211217P01650000 | 2021-11-26 11:04AM EST | 1,650.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 1,955 | 128.91% |
| SPX211217P01675000 | 2021-11-26 10:57AM EST | 1,675.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 2,155 | 126.95% |
| SPX211217P01700000 | 2021-11-26 10:15AM EST | 1,700.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 10,672 | 125.20% |
| SPX211217P01725000 | 2021-11-26 10:13AM EST | 1,725.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 3,903 | 123.44% |
| SPX211217P01750000 | 2021-11-26 10:10AM EST | 1,750.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 15,967 | 121.68% |
| SPX211217P01775000 | 2021-11-26 10:02AM EST | 1,775.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 578 | 119.92% |
| SPX211217P01800000 | 2021-11-26 11:08AM EST | 1,800.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 45 | 21,707 | 118.36% |
| SPX211217P01825000 | 2021-11-26 9:45AM EST | 1,825.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 2,429 | 116.60% |
| SPX211217P01850000 | 2021-11-26 9:43AM EST | 1,850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 11,638 | 114.84% |
| SPX211217P01875000 | 2021-11-26 9:42AM EST | 1,875.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 4,225 | 113.28% |
| SPX211217P01900000 | 2021-11-26 9:41AM EST | 1,900.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 19,216 | 114.84% |
| SPX211217P01925000 | 2021-11-26 9:32AM EST | 1,925.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 2,670 | 113.28% |
| SPX211217P01950000 | 2021-11-26 9:30AM EST | 1,950.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 7,731 | 111.72% |
| SPX211217P01975000 | 2021-11-26 9:30AM EST | 1,975.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 1,556 | 109.96% |
| SPX211217P02000000 | 2021-11-26 11:28AM EST | 2,000.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 461 | 76,022 | 108.40% |
| SPX211217P02025000 | 2021-11-26 9:45AM EST | 2,025.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 1,543 | 109.18% |
| SPX211217P02050000 | 2021-11-26 9:43AM EST | 2,050.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 20 | 9,861 | 109.47% |
| SPX211217P02100000 | 2021-11-26 12:26PM EST | 2,100.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 193 | 22,894 | 106.35% |
| SPX211217P02125000 | 2021-11-26 11:35AM EST | 2,125.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 280 | 1,677 | 104.79% |
| SPX211217P02150000 | 2021-11-26 12:34PM EST | 2,150.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 440 | 5,508 | 106.06% |
| SPX211217P02250000 | 2021-11-26 11:37AM EST | 2,250.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 15 | 8,721 | 99.95% |
| SPX211217P02275000 | 2021-11-23 10:56AM EST | 2,275.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 40 | 1,770 | 100.59% |
| SPX211217P02300000 | 2021-11-26 11:19AM EST | 2,300.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 14 | 21,322 | 99.12% |
| SPX211217P02400000 | 2021-11-24 3:57PM EST | 2,400.00 | 0.10 | 0.20 | 0.35 | 0.00 | - | 395 | 33,948 | 94.92% |
| SPX211217P02425000 | 2021-11-26 12:42PM EST | 2,425.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | 2,000 | 3,278 | 93.51% |
| SPX211217P02450000 | 2021-11-24 3:20PM EST | 2,450.00 | 0.10 | 0.25 | 0.40 | 0.00 | - | 70 | 6,955 | 93.46% |
| SPX211217P02500000 | 2021-11-26 12:14PM EST | 2,500.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | 314 | 46,504 | 90.63% |
| SPX211217P02525000 | 2021-11-17 9:30AM EST | 2,525.00 | 0.15 | 0.30 | 0.45 | 0.00 | - | 1 | 2,976 | 90.38% |
| SPX211217P02550000 | 2021-11-22 10:04AM EST | 2,550.00 | 0.10 | 0.30 | 0.45 | 0.00 | - | 1 | 18,088 | 89.01% |
| SPX211217P02575000 | 2021-11-17 10:50AM EST | 2,575.00 | 0.10 | 0.30 | 0.50 | 0.00 | - | 1 | 4,867 | 88.13% |
| SPX211217P02600000 | 2021-11-26 12:28PM EST | 2,600.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 455 | 24,050 | 87.26% |
| SPX211217P02675000 | 2021-11-22 3:29PM EST | 2,675.00 | 0.25 | 0.40 | 0.60 | 0.00 | - | 150 | 6,286 | 84.47% |
| SPX211217P02725000 | 2021-11-26 1:07PM EST | 2,725.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 1 | 5,992 | 82.89% |
| SPX211217P02750000 | 2021-11-26 11:20AM EST | 2,750.00 | 1.45 | 0.50 | 0.70 | 0.00 | - | 63 | 15,165 | 81.88% |
| SPX211217P02800000 | 2021-11-26 12:54PM EST | 2,800.00 | 1.25 | 0.60 | 0.75 | 0.00 | - | 12 | 45,049 | 80.15% |
| SPX211217P02900000 | 2021-11-26 12:46PM EST | 2,900.00 | 1.55 | 0.55 | 1.05 | 0.00 | - | 753 | 29,355 | 76.23% |
| SPX211217P03000000 | 2021-11-26 12:28PM EST | 3,000.00 | 2.15 | 0.95 | 1.15 | 0.00 | - | 71 | 101,774 | 73.18% |
| SPX211217P03400000 | 2021-11-26 1:00PM EST | 3,400.00 | 4.10 | 2.30 | 2.55 | 0.00 | - | 129 | 41,670 | 59.30% |
| SPX211217P04000000 | 2021-11-26 1:14PM EST | 4,000.00 | 17.08 | 8.10 | 8.50 | 0.00 | - | 3,458 | 101,236 | 37.85% |
© 2021 Yahoo. All rights reserved.
