^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200619C011000002020-04-02 11:43AM EDT1,100.001,397.121,675.001,682.600.00-51360.00%
SPX200619C015000002020-04-07 3:06PM EDT1,500.001,183.731,278.301,285.900.00-159030.00%
SPX200619C016000002020-03-27 12:22PM EDT1,600.00956.921,180.301,187.900.00-42660.00%
SPX200619C017000002020-04-08 9:30AM EDT1,700.00993.401,082.201,089.700.00-15550.00%
SPX200619C017250002020-04-01 3:38PM EDT1,725.00751.311,057.801,065.400.00-40221141.58%
SPX200619C017500002020-04-01 3:43PM EDT1,750.00725.271,033.601,041.100.00-564644.43%
SPX200619C017750002020-04-06 9:57AM EDT1,775.00832.781,009.401,016.900.00-11646.07%
SPX200619C018000002020-04-02 12:45PM EDT1,800.00735.16985.30992.700.00-11546.92%
SPX200619C018250002020-03-23 3:33PM EDT1,825.00459.39961.20968.600.00-8214147.53%
SPX200619C018500002020-04-01 3:29PM EDT1,850.00646.90937.80944.700.00-785148.14%
SPX200619C018750002020-04-01 3:26PM EDT1,875.00625.62913.70920.600.00-2248.13%
SPX200619C019000002020-04-08 2:48PM EDT1,900.00847.19889.90896.800.00-28348.34%
SPX200619C019250002020-03-23 10:55AM EDT1,925.00425.31866.20873.100.00-21448.45%
SPX200619C019500002020-03-23 4:05PM EDT1,950.00369.92842.70849.500.00-50751448.47%
SPX200619C020000002020-04-09 12:15PM EDT2,000.00814.96796.00802.80+53.96+7.09%80043,82148.48%
SPX200619C020250002020-04-08 2:47PM EDT2,025.00731.57772.90779.600.00-5412048.38%
SPX200619C021000002020-04-09 9:48AM EDT2,100.00722.67704.20710.80+152.54+26.76%26047.82%
SPX200619C021250002020-03-27 2:50PM EDT2,125.00522.73681.70688.200.00-23538547.60%
SPX200619C021500002020-04-08 2:48PM EDT2,150.00619.38660.70665.000.00-15455246.96%
SPX200619C021750002020-04-06 10:11AM EDT2,175.00480.09638.40642.700.00-114546.69%
SPX200619C022000002020-04-07 9:42AM EDT2,200.00569.55616.30620.600.00-483,25846.42%
SPX200619C022250002020-04-02 9:55AM EDT2,225.00352.06594.30598.700.00-23,02246.12%
SPX200619C022750002020-04-02 9:36AM EDT2,275.00493.17550.90555.300.00-12,57645.41%
SPX200619C023000002020-04-09 11:54AM EDT2,300.00542.00529.50533.90+79.06+17.08%2014,60445.03%
SPX200619C023250002020-04-07 2:14PM EDT2,325.00444.99508.30512.700.00-1341,21044.63%
SPX200619C023500002020-04-07 2:12PM EDT2,350.00424.43487.30491.700.00-4012,59544.20%
SPX200619C023750002020-04-07 2:13PM EDT2,375.00404.06466.40470.800.00-1948,41843.72%
SPX200619C024000002020-04-09 3:36PM EDT2,400.00448.22445.80450.20+61.21+15.82%3043,79143.26%
SPX200619C024250002020-04-02 4:01PM EDT2,425.00250.43425.50429.800.00-208,47142.76%
SPX200619C024750002020-04-09 11:06AM EDT2,475.00385.97385.40389.80+48.75+14.46%19,57841.74%
SPX200619C025000002020-04-09 1:26PM EDT2,500.00384.17365.70370.10+38.17+11.03%272,99541.19%
SPX200619C025250002020-04-06 3:55PM EDT2,525.00261.27346.30350.700.00-20214,05540.63%
SPX200619C025500002020-04-08 3:46PM EDT2,550.00324.14327.20331.50+30.16+10.26%227,88240.03%
SPX200619C025750002020-04-08 3:44PM EDT2,575.00325.90308.40312.70+48.50+17.48%48,18739.45%
SPX200619C026000002020-04-09 2:55PM EDT2,600.00276.00289.80294.10+21.65+8.51%1054,90038.82%
SPX200619C026250002020-04-09 9:51AM EDT2,625.00286.01271.70275.90+57.60+25.22%24,62938.20%
SPX200619C026500002020-04-09 4:11PM EDT2,650.00257.20253.80258.00+27.30+11.87%45710,53637.55%
SPX200619C026750002020-04-08 2:11PM EDT2,675.00197.73236.40240.500.00-2,4262,60236.90%
SPX200619C027000002020-04-09 4:11PM EDT2,700.00222.30219.40223.30+23.80+11.99%94428,97436.21%
SPX200619C027250002020-04-08 3:58PM EDT2,725.00181.90202.70206.400.00-6616,10535.49%
SPX200619C027500002020-04-09 12:05PM EDT2,750.00202.97186.60190.10+36.47+21.90%1,00513,63334.80%
SPX200619C027750002020-04-09 4:01PM EDT2,775.00171.32171.10174.10+26.05+17.93%3,02812,26234.05%
SPX200619C028000002020-04-09 4:11PM EDT2,800.00158.00155.90158.90+22.31+16.44%18,31833,22833.36%
SPX200619C028250002020-04-09 4:11PM EDT2,825.00144.30141.40144.30+25.85+21.82%65310,09932.67%
SPX200619C028500002020-04-09 4:03PM EDT2,850.00129.58127.40130.20+19.58+17.80%2,58121,12431.96%
SPX200619C028750002020-04-09 2:24PM EDT2,875.00119.98114.20116.60+25.86+27.48%58215,13731.22%
SPX200619C029000002020-04-09 4:14PM EDT2,900.00102.00101.60103.90+17.50+20.71%5,60946,78130.53%
SPX200619C029250002020-04-09 4:06PM EDT2,925.0091.1989.7091.90+15.47+20.43%73712,95629.84%
SPX200619C029500002020-04-09 3:27PM EDT2,950.0077.1978.5080.70+11.44+17.40%1,75523,29629.16%
SPX200619C029750002020-04-09 3:45PM EDT2,975.0071.3868.2070.40+23.65+49.55%51710,46728.52%
SPX200619C030000002020-04-09 4:06PM EDT3,000.0060.1258.5060.70+13.62+29.29%2,65149,17027.84%
SPX200619C030250002020-04-09 3:59PM EDT3,025.0050.0049.9051.90+21.40+74.83%23216,77727.19%
SPX200619C030500002020-04-09 3:59PM EDT3,050.0042.8742.1044.10+10.02+30.50%1,49519,66326.60%
SPX200619C030750002020-04-09 12:37PM EDT3,075.0043.4735.2037.10+16.87+63.42%115,83926.03%
SPX200619C031000002020-04-09 3:56PM EDT3,100.0030.9029.2030.90+10.63+52.44%5,50436,75425.48%
SPX200619C031250002020-04-09 3:32PM EDT3,125.0026.0023.9025.60+15.20+140.74%1,3989,69024.99%
SPX200619C031500002020-04-09 2:28PM EDT3,150.0022.2319.5021.00+6.68+42.96%59831,54724.52%
SPX200619C031750002020-04-09 11:18AM EDT3,175.0018.3015.9017.20+6.79+58.99%212,84024.13%
SPX200619C032000002020-04-09 3:45PM EDT3,200.0014.0212.8014.10+4.68+50.11%1,85627,72623.82%
SPX200619C032250002020-04-09 2:09PM EDT3,225.0012.4210.4011.50+6.30+102.94%51413,60423.54%
SPX200619C032500002020-04-09 3:14PM EDT3,250.008.908.709.40+3.60+67.92%2,30725,01923.32%
SPX200619C032750002020-04-09 11:18AM EDT3,275.008.407.107.80+4.00+90.91%110,47023.22%
SPX200619C033000002020-04-09 3:31PM EDT3,300.006.215.906.40+1.91+44.42%2,91425,14223.10%
SPX200619C033500002020-04-09 2:47PM EDT3,350.004.504.004.60+2.00+80.00%2,70212,54323.20%
SPX200619C034000002020-04-09 3:36PM EDT3,400.003.202.853.50+0.95+42.22%80522,43423.56%
SPX200619C035000002020-04-09 3:18PM EDT3,500.001.691.502.10+0.44+35.20%1723,71024.35%
SPX200619C036000002020-04-09 3:02PM EDT3,600.000.900.851.40+0.07+8.43%6412,69825.42%
SPX200619C037000002020-04-09 2:09PM EDT3,700.000.750.400.95+0.35+87.50%38,89626.42%
SPX200619C038000002020-04-02 11:07AM EDT3,800.000.400.200.70+0.20+100.00%113,80527.59%
SPX200619C039000002020-04-08 4:04PM EDT3,900.000.240.100.500.00-41,65028.55%
SPX200619C040000002020-04-08 4:09PM EDT4,000.000.170.100.300.00-704,40928.94%
SPX200619C041000002020-04-06 4:04PM EDT4,100.000.100.000.250.00-61,25830.18%
SPX200619C042000002020-04-07 11:37AM EDT4,200.000.100.050.200.00-21,69331.23%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200619P011000002020-04-07 2:29PM EDT1,100.001.841.301.750.00-95712,09286.08%
SPX200619P012000002020-04-09 4:03PM EDT1,200.002.001.702.20-0.45-18.37%1,04213,55180.90%
SPX200619P012250002020-04-08 11:54AM EDT1,225.002.381.802.300.00-42,78179.55%
SPX200619P012500002020-04-09 3:43PM EDT1,250.002.231.952.45-1.17-34.41%43,80678.44%
SPX200619P013000002020-04-08 11:49AM EDT1,300.002.952.252.750.00-18,12276.15%
SPX200619P013500002020-04-08 3:33PM EDT1,350.003.302.553.100.00-1353,76973.88%
SPX200619P013750002020-04-09 2:23PM EDT1,375.003.202.703.30-0.44-12.09%162,11572.77%
SPX200619P014000002020-04-09 4:11PM EDT1,400.003.152.953.50-0.45-12.50%4210,99071.79%
SPX200619P014250002020-04-03 1:24PM EDT1,425.008.103.103.700.00-391,16970.64%
SPX200619P014500002020-04-07 3:02PM EDT1,450.005.603.403.900.00-1688,86369.68%
SPX200619P014750002020-04-06 2:00PM EDT1,475.006.103.604.200.00-712,33068.70%
SPX200619P015000002020-04-09 4:11PM EDT1,500.004.054.004.50-1.25-23.58%5134,70667.92%
SPX200619P015500002020-04-09 10:11AM EDT1,550.005.254.605.10-1.15-17.97%15,84266.02%
SPX200619P016000002020-04-09 12:42PM EDT1,600.005.805.405.90-1.50-20.55%5014,12564.38%
SPX200619P016250002020-04-07 2:42PM EDT1,625.009.525.906.400.00-32,74263.67%
SPX200619P016500002020-04-09 4:00PM EDT1,650.006.706.406.90-1.80-21.18%1011,48362.91%
SPX200619P016750002020-04-08 11:35AM EDT1,675.008.906.907.400.00-1508,20662.09%
SPX200619P017000002020-04-09 11:18AM EDT1,700.008.907.508.00-1.30-12.75%11423,84261.38%
SPX200619P017250002020-04-09 11:18AM EDT1,725.009.708.108.70-1.40-12.61%27,64660.68%
SPX200619P017500002020-04-09 2:30PM EDT1,750.009.808.809.40-1.70-14.78%118,24559.99%
SPX200619P018000002020-04-09 3:59PM EDT1,800.0010.7010.4011.10-2.69-20.09%25142,40258.72%
SPX200619P018250002020-04-09 11:18AM EDT1,825.0013.4011.3012.00-5.90-30.57%22,48058.07%
SPX200619P018500002020-04-09 3:29PM EDT1,850.0012.9912.2013.00-2.81-17.78%1014,12957.41%
SPX200619P018750002020-04-09 11:18AM EDT1,875.0015.8013.3014.20-2.40-13.19%26,12456.87%
SPX200619P019000002020-04-09 4:01PM EDT1,900.0014.8014.5015.40-3.53-19.26%97130,65556.30%
SPX200619P019250002020-04-09 11:18AM EDT1,925.0018.6015.7016.70-4.40-19.13%33,57755.70%
SPX200619P019500002020-04-09 11:18AM EDT1,950.0020.2017.1018.10-1.40-6.48%312,45555.15%
SPX200619P019750002020-04-09 3:48PM EDT1,975.0019.4318.6019.70-4.39-18.43%57,68354.63%
SPX200619P020000002020-04-09 3:59PM EDT2,000.0020.8020.3021.30-4.95-19.22%1,75673,71154.11%
SPX200619P020250002020-04-09 11:18AM EDT2,025.0025.7022.1023.20-12.55-32.81%110,65853.63%
SPX200619P020500002020-04-09 11:18AM EDT2,050.0027.7024.0025.10-2.10-7.05%333,31653.11%
SPX200619P020750002020-04-09 2:50PM EDT2,075.0029.2526.0027.20-14.71-33.46%67,73552.60%
SPX200619P021000002020-04-09 3:56PM EDT2,100.0028.3028.2029.40-7.10-20.06%32456,47952.09%
SPX200619P021250002020-04-09 11:18AM EDT2,125.0034.8030.5031.80-8.15-18.98%25,88551.58%
SPX200619P021500002020-04-09 1:21PM EDT2,150.0033.8633.0034.30-6.21-15.50%3487,12051.07%
SPX200619P021750002020-04-09 11:18AM EDT2,175.0040.4035.7037.10-15.90-28.24%15,25050.59%
SPX200619P022000002020-04-09 3:15PM EDT2,200.0040.0038.5039.90-7.00-14.89%2,97238,43250.06%
SPX200619P022250002020-04-09 3:51PM EDT2,225.0043.4741.5043.00-20.29-31.82%97610,14749.85%
SPX200619P022500002020-04-09 2:02PM EDT2,250.0046.3144.7046.20-7.08-13.26%87818,64949.31%
SPX200619P022750002020-04-09 4:01PM EDT2,275.0048.5048.0049.60-8.91-15.52%335,48448.78%
SPX200619P023000002020-04-09 3:58PM EDT2,300.0051.8751.5053.20-8.13-13.55%55342,43548.24%
SPX200619P023250002020-04-09 2:27PM EDT2,325.0058.0355.3057.00-9.62-14.22%8912,01847.70%
SPX200619P023500002020-04-09 2:33PM EDT2,350.0061.6059.2060.50-8.30-11.87%44827,51746.99%
SPX200619P023750002020-04-09 3:36PM EDT2,375.0064.6363.4065.00-10.47-13.94%25810,77646.52%
SPX200619P024000002020-04-09 4:09PM EDT2,400.0067.4067.7069.50-11.30-14.36%2,18666,59545.97%
SPX200619P024250002020-04-09 11:18AM EDT2,425.0076.4072.3074.10-8.57-10.09%59211,88145.37%
SPX200619P024500002020-04-09 2:38PM EDT2,450.0080.7077.1079.00-8.09-9.11%1,07744,36444.78%
SPX200619P024750002020-04-09 1:16PM EDT2,475.0082.0382.1084.00-16.67-16.89%68616,34344.15%
SPX200619P025000002020-04-09 3:59PM EDT2,500.0088.0087.4089.30-12.55-12.48%4,07797,52243.52%
SPX200619P025250002020-04-09 11:18AM EDT2,525.0099.7092.9094.90-7.21-6.74%19318,35642.89%
SPX200619P025500002020-04-09 4:00PM EDT2,550.0099.8098.80100.80-14.23-12.48%82535,62742.25%
SPX200619P025750002020-04-09 1:16PM EDT2,575.00104.14104.90106.90-23.72-18.55%22112,80241.58%
SPX200619P026000002020-04-09 4:04PM EDT2,600.00110.50111.30113.40-14.00-11.24%3,43369,27940.93%
SPX200619P026250002020-04-09 11:18AM EDT2,625.00125.30118.00120.20-14.86-10.60%8113,19040.25%
SPX200619P026500002020-04-09 4:08PM EDT2,650.00124.40125.20127.30-16.73-11.85%67931,96639.56%
SPX200619P026750002020-04-09 11:18AM EDT2,675.00140.10132.60134.80-17.50-11.10%269,41638.87%
SPX200619P027000002020-04-09 4:14PM EDT2,700.00142.40140.40142.60-15.03-9.55%79847,31538.16%
SPX200619P027250002020-04-09 1:00PM EDT2,725.00145.73148.60150.90-21.37-12.79%1,34412,14937.45%
SPX200619P027500002020-04-09 4:08PM EDT2,750.00156.35157.10159.60-21.35-12.01%1,33026,77436.73%
SPX200619P027750002020-04-09 4:01PM EDT2,775.00168.04166.40168.90-58.66-25.88%3,15534,82436.04%
SPX200619P028000002020-04-09 4:08PM EDT2,800.00175.00176.20178.80-22.70-11.48%18,19563,35435.36%
SPX200619P028250002020-04-09 4:08PM EDT2,825.00185.50186.50189.20-25.64-12.14%7320,56834.67%
SPX200619P028500002020-04-09 3:54PM EDT2,850.00198.05197.20200.20-53.05-21.13%22836,37933.98%
SPX200619P028750002020-04-09 1:36PM EDT2,875.00205.84208.80212.30-26.06-11.24%15215,07833.40%
SPX200619P029000002020-04-09 4:04PM EDT2,900.00219.24221.00224.60-29.98-12.03%14047,71232.73%
SPX200619P029250002020-04-09 12:58PM EDT2,925.00225.67234.00237.70-68.83-23.37%1518,59732.10%
SPX200619P029500002020-04-09 9:58AM EDT2,950.00240.52247.70251.50-88.48-26.89%236,26131.47%
SPX200619P029750002020-04-08 2:41PM EDT2,975.00295.26262.20266.100.00-19,84330.88%
SPX200619P030000002020-04-09 10:54AM EDT3,000.00278.18277.60281.60-31.72-10.24%248,25630.33%
SPX200619P030250002020-04-09 3:50PM EDT3,025.00302.20293.50297.90-40.30-11.77%476,36329.82%
SPX200619P030500002020-04-09 12:09PM EDT3,050.00304.70310.70315.00-87.70-22.35%117,40029.34%
SPX200619P030750002020-04-03 12:38PM EDT3,075.00607.99328.60333.100.00-29,57728.95%
SPX200619P031000002020-04-09 12:29PM EDT3,100.00342.79347.50352.00-45.51-11.72%3822,54628.62%
SPX200619P031250002020-04-07 2:02PM EDT3,125.00365.00367.10371.60-67.50-15.61%19,92828.33%
SPX200619P031500002020-04-08 11:47AM EDT3,150.00448.50387.60392.100.00-3317,44228.16%
SPX200619P031750002020-04-07 2:07PM EDT3,175.00489.00408.90413.300.00-4606,31728.08%
SPX200619P032000002020-04-07 12:25PM EDT3,200.00480.42430.80435.200.00-64521,14928.11%
SPX200619P032500002020-04-07 9:58AM EDT3,250.00517.27475.40482.900.00-1,04017,47429.35%
SPX200619P032750002020-04-09 3:29PM EDT3,275.00507.50498.80506.30-155.56-23.46%928,16029.73%
SPX200619P033000002020-04-09 3:24PM EDT3,300.00535.50522.50530.00-23.10-4.14%189,95230.17%
SPX200619P033500002020-04-09 11:32AM EDT3,350.00572.42570.60578.10-71.93-11.16%215,38831.22%
SPX200619P034000002020-04-09 2:13PM EDT3,400.00620.00619.30626.90-42.40-6.40%24,31932.45%