Singapore markets close in 5 hours 37 minutes
Straits Times Index
3,058.85+3.83(+0.13%)Nikkei
27,753.83-330.64(-1.18%)Hang Seng
28,177.07+149.50(+0.53%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,173.85+61.35 (+1.49%)
At close: 5:02PM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2020-12-09 10:30AM EDT | 900.00 | 2,755.29 | 2,857.80 | 2,884.20 | 0.00 | - | 1 | 1,807 | 0.00% |
| SPX211217C01000000 | 2021-05-13 3:44PM EDT | 1,000.00 | 3,096.85 | 0.00 | 0.00 | 0.00 | - | 500 | 17,267 | 0.00% |
| SPX211217C01225000 | 2021-02-04 11:15AM EDT | 1,225.00 | 2,585.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX211217C01300000 | 2020-08-20 2:32PM EDT | 1,300.00 | 2,039.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-12 12:13PM EDT | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-03-11 1:03PM EDT | 1,400.00 | 2,489.80 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| SPX211217C01500000 | 2021-04-05 12:23PM EDT | 1,500.00 | 2,543.68 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SPX211217C01525000 | 2020-07-09 4:56PM EDT | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 4:56PM EDT | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2020-07-28 11:46AM EDT | 1,600.00 | 1,600.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPX211217C01625000 | 2020-07-09 4:56PM EDT | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-10 12:13AM EDT | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2020-07-09 4:56PM EDT | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 2:04PM EDT | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 8:02AM EDT | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-05-13 3:45PM EDT | 2,000.00 | 2,135.09 | 0.00 | 0.00 | +27.54 | +1.31% | 1 | 16,339 | 0.00% |
| SPX211217C02175000 | 2021-03-30 9:30AM EDT | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-04-15 2:27PM EDT | 2,200.00 | 1,945.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,185 | 0.00% |
| SPX211217C02250000 | 2021-03-29 1:20PM EDT | 2,250.00 | 1,709.73 | 0.00 | 0.00 | 0.00 | - | 150 | 186 | 0.00% |
| SPX211217C02300000 | 2021-03-18 6:08AM EDT | 2,300.00 | 1,643.91 | 0.00 | 0.00 | 0.00 | - | 179 | 1,644 | 0.00% |
| SPX211217C02350000 | 2021-03-31 7:16AM EDT | 2,350.00 | 1,596.93 | 0.00 | 0.00 | 0.00 | - | 290 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-03-31 6:47AM EDT | 2,400.00 | 1,549.50 | 0.00 | 0.00 | 0.00 | - | 40 | 2,143 | 0.00% |
| SPX211217C02425000 | 2020-06-30 2:33PM EDT | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2020-08-28 12:35PM EDT | 2,475.00 | 1,074.55 | 956.90 | 971.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPX211217C02500000 | 2021-03-31 1:44PM EDT | 2,500.00 | 1,480.56 | 0.00 | 0.00 | 0.00 | - | 61 | 5,331 | 0.00% |
| SPX211217C02525000 | 2021-03-31 1:44PM EDT | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 0.00% |
| SPX211217C02550000 | 2021-03-05 4:02PM EDT | 2,550.00 | 1,302.67 | 1,469.80 | 1,487.40 | 0.00 | - | 10 | 9,369 | 0.00% |
| SPX211217C02575000 | 2021-03-05 4:02PM EDT | 2,575.00 | 1,279.82 | 1,445.40 | 1,463.50 | 0.00 | - | 10 | 1,836 | 0.00% |
| SPX211217C02600000 | 2021-04-22 9:48AM EDT | 2,600.00 | 1,552.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,988 | 0.00% |
| SPX211217C02625000 | 2021-03-31 1:44PM EDT | 2,625.00 | 1,361.58 | 0.00 | 0.00 | 0.00 | - | 26 | 390 | 0.00% |
| SPX211217C02650000 | 2021-03-31 4:26AM EDT | 2,650.00 | 1,307.49 | 0.00 | 0.00 | 0.00 | - | 20 | 1,922 | 0.00% |
| SPX211217C02675000 | 2021-03-31 1:44PM EDT | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-04-19 10:09AM EDT | 2,700.00 | 1,458.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,548 | 0.00% |
| SPX211217C02725000 | 2021-04-19 11:23AM EDT | 2,725.00 | 1,435.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,251 | 0.00% |
| SPX211217C02750000 | 2021-04-19 11:23AM EDT | 2,750.00 | 1,411.60 | 0.00 | 0.00 | 0.00 | - | 6 | 3,383 | 0.00% |
| SPX211217C02775000 | 2021-04-29 10:48AM EDT | 2,775.00 | 1,411.30 | 0.00 | 0.00 | 0.00 | - | 10 | 553 | 0.00% |
| SPX211217C02800000 | 2021-04-19 12:40PM EDT | 2,800.00 | 1,354.10 | 0.00 | 0.00 | 0.00 | - | 58 | 20,950 | 0.00% |
| SPX211217C02825000 | 2021-04-19 11:22AM EDT | 2,825.00 | 1,342.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,264 | 0.00% |
| SPX211217C02850000 | 2021-04-01 10:41AM EDT | 2,850.00 | 1,165.55 | 0.00 | 0.00 | 0.00 | - | 37 | 6,408 | 0.00% |
| SPX211217C02900000 | 2021-03-31 1:44PM EDT | 2,900.00 | 1,105.32 | 0.00 | 0.00 | 0.00 | - | 80 | 10,200 | 0.00% |
| SPX211217C02925000 | 2021-03-29 2:48PM EDT | 2,925.00 | 1,071.55 | 0.00 | 0.00 | 0.00 | - | 56 | 1,390 | 0.00% |
| SPX211217C02950000 | 2021-03-31 1:44PM EDT | 2,950.00 | 1,226.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6,563 | 0.00% |
| SPX211217C03000000 | 2021-05-12 2:45PM EDT | 3,000.00 | 1,170.15 | 0.00 | 0.00 | +61.70 | +5.57% | 1 | 25,760 | 0.00% |
| SPX211217C03100000 | 2021-05-12 3:46PM EDT | 3,100.00 | 1,045.00 | 0.00 | 0.00 | 0.00 | - | 182 | 6,701 | 0.00% |
| SPX211217C03200000 | 2021-05-03 12:04PM EDT | 3,200.00 | 1,024.70 | 0.00 | 0.00 | 0.00 | - | 199 | 7,274 | 0.00% |
| SPX211217C03300000 | 2021-04-16 1:12PM EDT | 3,300.00 | 913.82 | 0.00 | 0.00 | 0.00 | - | 1 | 7,970 | 0.00% |
| SPX211217C03400000 | 2021-04-28 11:06AM EDT | 3,400.00 | 836.00 | 0.00 | 0.00 | 0.00 | - | 35 | 9,488 | 0.00% |
| SPX211217C03500000 | 2021-05-11 1:24PM EDT | 3,500.00 | 691.00 | 0.00 | 0.00 | 0.00 | - | 240 | 9,813 | 0.00% |
| SPX211217C03600000 | 2021-05-14 2:07PM EDT | 3,600.00 | 649.50 | 0.00 | 0.00 | +17.21 | +2.72% | 10 | 13,125 | 0.00% |
| SPX211217C03900000 | 2021-05-14 3:39AM EDT | 3,900.00 | 384.10 | 0.00 | 0.00 | +3.10 | +0.81% | 1 | 14,638 | 0.00% |
| SPX211217C04000000 | 2021-05-14 3:30PM EDT | 4,000.00 | 334.00 | 0.00 | 0.00 | +27.60 | +9.01% | 6 | 29,328 | 0.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-05-13 3:45PM EDT | 1,000.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 519 | 31,959 | 25.00% |
| SPX211217P01100000 | 2021-05-05 12:25PM EDT | 1,100.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 7,447 | 25.00% |
| SPX211217P01200000 | 2021-05-11 11:12AM EDT | 1,200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6,063 | 25.00% |
| SPX211217P01225000 | 2021-01-29 1:45PM EDT | 1,225.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 25.00% |
| SPX211217P01300000 | 2021-05-03 12:25PM EDT | 1,300.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7,271 | 25.00% |
| SPX211217P01400000 | 2021-05-14 12:05PM EDT | 1,400.00 | 3.28 | 0.00 | 0.00 | -1.87 | -36.31% | 6 | 8,514 | 25.00% |
| SPX211217P01500000 | 2021-05-07 9:30AM EDT | 1,500.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14,569 | 25.00% |
| SPX211217P01550000 | 2021-05-03 3:53PM EDT | 1,550.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 917 | 25.00% |
| SPX211217P01600000 | 2021-05-13 6:49AM EDT | 1,600.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5,633 | 25.00% |
| SPX211217P01650000 | 2021-04-14 1:33PM EDT | 1,650.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,488 | 25.00% |
| SPX211217P01675000 | 2021-05-12 3:54PM EDT | 1,675.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 94 | 803 | 25.00% |
| SPX211217P01700000 | 2021-05-14 12:05PM EDT | 1,700.00 | 5.37 | 0.00 | 0.00 | -1.13 | -17.38% | 12 | 7,087 | 25.00% |
| SPX211217P01725000 | 2021-05-14 3:33PM EDT | 1,725.00 | 5.47 | 0.00 | 0.00 | -8.10 | -59.69% | 10 | 3,716 | 25.00% |
| SPX211217P01750000 | 2021-05-10 12:03PM EDT | 1,750.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 150 | 10,224 | 25.00% |
| SPX211217P01775000 | 2021-02-22 4:04PM EDT | 1,775.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 19 | 475 | 25.00% |
| SPX211217P01800000 | 2021-05-14 2:27PM EDT | 1,800.00 | 6.10 | 0.00 | 0.00 | -1.99 | -24.60% | 267 | 12,898 | 25.00% |
| SPX211217P01825000 | 2021-04-28 1:02PM EDT | 1,825.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 2,456 | 25.00% |
| SPX211217P01850000 | 2021-05-07 11:51AM EDT | 1,850.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 14,905 | 12.50% |
| SPX211217P01875000 | 2021-04-28 1:04PM EDT | 1,875.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 22 | 3,590 | 12.50% |
| SPX211217P01900000 | 2021-05-13 1:07PM EDT | 1,900.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 3 | 15,207 | 12.50% |
| SPX211217P01925000 | 2021-04-28 1:20PM EDT | 1,925.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 43 | 1,783 | 12.50% |
| SPX211217P01950000 | 2021-05-07 12:16PM EDT | 1,950.00 | 7.70 | 0.00 | 0.00 | +0.70 | +10.00% | 25 | 6,728 | 12.50% |
| SPX211217P01975000 | 2021-04-28 1:17PM EDT | 1,975.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 26 | 8,599 | 12.50% |
| SPX211217P02000000 | 2021-05-14 4:01PM EDT | 2,000.00 | 8.00 | 0.00 | 0.00 | -1.70 | -17.53% | 560 | 39,928 | 12.50% |
| SPX211217P02025000 | 2021-05-14 3:33PM EDT | 2,025.00 | 8.61 | 0.00 | 0.00 | +0.75 | +9.54% | 32 | 928 | 12.50% |
| SPX211217P02050000 | 2021-05-11 2:18PM EDT | 2,050.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 300 | 6,159 | 12.50% |
| SPX211217P02100000 | 2021-05-10 3:47PM EDT | 2,100.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 109 | 17,019 | 12.50% |
| SPX211217P02125000 | 2021-04-28 1:20PM EDT | 2,125.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 114 | 1,357 | 12.50% |
| SPX211217P02150000 | 2021-05-14 3:50PM EDT | 2,150.00 | 10.50 | 0.00 | 0.00 | -5.60 | -34.78% | 59 | 4,948 | 12.50% |
| SPX211217P02250000 | 2021-05-14 2:55PM EDT | 2,250.00 | 11.88 | 0.00 | 0.00 | -2.89 | -19.57% | 121 | 7,094 | 12.50% |
| SPX211217P02275000 | 2021-05-13 12:47PM EDT | 2,275.00 | 12.60 | 0.00 | 0.00 | -2.80 | -18.18% | 4 | 1,321 | 12.50% |
| SPX211217P02300000 | 2021-05-14 1:25PM EDT | 2,300.00 | 13.00 | 0.00 | 0.00 | +0.90 | +7.44% | 300 | 15,856 | 12.50% |
| SPX211217P02400000 | 2021-05-13 4:14PM EDT | 2,400.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 250 | 32,136 | 12.50% |
| SPX211217P02425000 | 2021-05-11 12:19PM EDT | 2,425.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,253 | 12.50% |
| SPX211217P02450000 | 2021-05-11 12:19PM EDT | 2,450.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 150 | 6,796 | 12.50% |
| SPX211217P02500000 | 2021-05-14 3:48PM EDT | 2,500.00 | 17.80 | 0.00 | 0.00 | -4.13 | -18.83% | 920 | 45,195 | 12.50% |
| SPX211217P02525000 | 2021-05-11 12:19PM EDT | 2,525.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2,457 | 12.50% |
| SPX211217P02550000 | 2021-05-11 12:19PM EDT | 2,550.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14,062 | 12.50% |
| SPX211217P02575000 | 2021-05-11 12:19PM EDT | 2,575.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,921 | 12.50% |
| SPX211217P02600000 | 2021-05-14 1:25PM EDT | 2,600.00 | 20.90 | 0.00 | 0.00 | -1.90 | -8.33% | 100 | 23,907 | 12.50% |
| SPX211217P02675000 | 2021-05-13 3:36PM EDT | 2,675.00 | 23.60 | 0.00 | 0.00 | -4.11 | -14.83% | 1 | 3,631 | 12.50% |
| SPX211217P02725000 | 2021-05-11 12:19PM EDT | 2,725.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 182 | 5,895 | 12.50% |
| SPX211217P02750000 | 2021-05-13 1:47PM EDT | 2,750.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 2 | 18,084 | 12.50% |
| SPX211217P02800000 | 2021-05-14 3:57PM EDT | 2,800.00 | 28.40 | 0.00 | 0.00 | -7.60 | -21.11% | 5 | 34,817 | 6.25% |
| SPX211217P02900000 | 2021-05-14 3:58PM EDT | 2,900.00 | 33.40 | 0.00 | 0.00 | -8.96 | -21.15% | 221 | 30,662 | 6.25% |
| SPX211217P03000000 | 2021-05-14 4:07PM EDT | 3,000.00 | 38.90 | 0.00 | 0.00 | -6.90 | -15.07% | 1,203 | 40,030 | 6.25% |
| SPX211217P03400000 | 2021-05-14 2:26PM EDT | 3,400.00 | 74.03 | 0.00 | 0.00 | -14.79 | -16.65% | 178 | 14,791 | 6.25% |
| SPX211217P04000000 | 2021-05-14 4:01PM EDT | 4,000.00 | 178.95 | 0.00 | 0.00 | -38.05 | -17.53% | 450 | 20,606 | 0.78% |
© 2021 Verizon Media. All rights reserved.
