Singapore markets close in 1 hour 36 minutes
Straits Times Index
2,979.03+29.99(+1.02%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,413.54+433.33(+1.50%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,811.15-18.19 (-0.48%)
At close: 5:04PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2020-12-09 9:30AM EST | 900.00 | 2,755.29 | 2,857.80 | 2,884.20 | 0.00 | - | 1 | 1,807 | 0.00% |
| SPX211217C01000000 | 2021-02-26 10:23AM EST | 1,000.00 | 2,765.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C01225000 | 2021-02-04 10:15AM EST | 1,225.00 | 2,585.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C01300000 | 2020-08-20 1:32PM EST | 1,300.00 | 2,039.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-12 11:13AM EST | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2020-11-12 11:13AM EST | 1,400.00 | 2,119.60 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| SPX211217C01500000 | 2020-12-14 3:56PM EST | 1,500.00 | 2,111.19 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SPX211217C01525000 | 2020-07-09 3:56PM EST | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 3:56PM EST | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2020-07-28 10:46AM EST | 1,600.00 | 1,600.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPX211217C01625000 | 2020-07-09 3:56PM EST | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 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 | 2020-07-09 3:56PM EST | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 1:04PM EST | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 7:02AM EST | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-02-25 3:18PM EST | 2,000.00 | 1,821.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02175000 | 2021-01-27 11:48AM EST | 2,175.00 | 1,601.88 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-02-09 1:28PM EST | 2,200.00 | 1,699.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02250000 | 2020-11-11 3:24PM EST | 2,250.00 | 1,311.30 | 0.00 | 0.00 | 0.00 | - | 150 | 206 | 0.00% |
| SPX211217C02300000 | 2020-11-16 12:28PM EST | 2,300.00 | 1,321.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,647 | 0.00% |
| SPX211217C02350000 | 2020-07-01 4:23AM EST | 2,350.00 | 834.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,236 | 0.00% |
| SPX211217C02400000 | 2020-12-30 3:12PM EST | 2,400.00 | 1,335.30 | 1,323.20 | 1,338.20 | 0.00 | - | 85 | 2,143 | 0.00% |
| SPX211217C02425000 | 2020-06-30 1:33PM EST | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2020-08-28 11:35AM EST | 2,475.00 | 1,074.55 | 956.90 | 971.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPX211217C02500000 | 2021-02-11 12:20PM EST | 2,500.00 | 1,426.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX211217C02525000 | 2021-01-28 10:04AM EST | 2,525.00 | 1,294.89 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| SPX211217C02550000 | 2021-02-26 2:52PM EST | 2,550.00 | 1,305.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPX211217C02575000 | 2021-02-26 2:52PM EST | 2,575.00 | 1,282.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPX211217C02600000 | 2021-02-16 10:04AM EST | 2,600.00 | 1,361.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPX211217C02625000 | 2021-01-28 11:04AM EST | 2,625.00 | 1,224.89 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 0.00% |
| SPX211217C02650000 | 2020-08-26 2:52PM EST | 2,650.00 | 909.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,922 | 0.00% |
| SPX211217C02675000 | 2020-06-25 10:41AM EST | 2,675.00 | 564.90 | 644.00 | 692.00 | 0.00 | - | 1 | 799 | 0.00% |
| SPX211217C02700000 | 2021-01-27 2:37PM EST | 2,700.00 | 1,114.81 | 0.00 | 0.00 | 0.00 | - | 1 | 4,624 | 0.00% |
| SPX211217C02725000 | 2021-01-28 11:04AM EST | 2,725.00 | 1,137.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2,254 | 0.00% |
| SPX211217C02750000 | 2021-02-22 10:20AM EST | 2,750.00 | 1,170.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02775000 | 2020-07-09 3:56PM EST | 2,775.00 | 371.06 | 687.80 | 692.90 | 0.00 | - | 204 | 675 | 0.00% |
| SPX211217C02800000 | 2021-02-25 12:04PM EST | 2,800.00 | 1,109.03 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| SPX211217C02825000 | 2021-02-11 12:19PM EST | 2,825.00 | 1,133.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPX211217C02850000 | 2021-02-10 10:05AM EST | 2,850.00 | 1,117.96 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPX211217C02900000 | 2021-02-18 9:40AM EST | 2,900.00 | 1,055.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPX211217C02925000 | 2020-09-09 9:48AM EST | 2,925.00 | 629.00 | 670.90 | 677.00 | 0.00 | - | 1 | 1,390 | 0.00% |
| SPX211217C02950000 | 2021-02-25 11:16AM EST | 2,950.00 | 1,006.80 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| SPX211217C03000000 | 2021-02-24 3:05PM EST | 3,000.00 | 978.00 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| SPX211217C03100000 | 2021-02-26 10:28AM EST | 3,100.00 | 803.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX211217C03200000 | 2021-02-26 12:56PM EST | 3,200.00 | 757.60 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| SPX211217C03300000 | 2021-02-26 2:27PM EST | 3,300.00 | 658.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C03400000 | 2021-02-25 9:54AM EST | 3,400.00 | 651.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX211217C03500000 | 2021-02-26 10:17AM EST | 3,500.00 | 510.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX211217C03600000 | 2021-02-26 12:48PM EST | 3,600.00 | 458.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPX211217C03900000 | 2021-02-26 3:05PM EST | 3,900.00 | 256.68 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.39% |
| SPX211217C04000000 | 2021-02-26 4:01PM EST | 4,000.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2,074 | 0 | 0.78% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-02-26 3:43PM EST | 1,000.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SPX211217P01100000 | 2021-01-28 2:45PM EST | 1,100.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,000 | 7,660 | 25.00% |
| SPX211217P01200000 | 2021-02-23 2:24PM EST | 1,200.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPX211217P01225000 | 2021-01-29 12:45PM EST | 1,225.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 25.00% |
| SPX211217P01300000 | 2021-02-11 11:37AM EST | 1,300.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| SPX211217P01400000 | 2021-02-25 12:00PM EST | 1,400.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 25.00% |
| SPX211217P01500000 | 2021-02-25 12:45PM EST | 1,500.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX211217P01550000 | 2021-02-24 12:51PM EST | 1,550.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| SPX211217P01600000 | 2021-02-25 12:55PM EST | 1,600.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPX211217P01650000 | 2021-02-25 12:55PM EST | 1,650.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| SPX211217P01675000 | 2021-02-23 12:22PM EST | 1,675.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| SPX211217P01700000 | 2021-02-23 3:26PM EST | 1,700.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPX211217P01725000 | 2021-02-18 1:18PM EST | 1,725.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPX211217P01750000 | 2021-02-22 2:34PM EST | 1,750.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPX211217P01775000 | 2021-02-22 3:04PM EST | 1,775.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPX211217P01800000 | 2021-02-26 2:50PM EST | 1,800.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPX211217P01825000 | 2021-02-22 3:04PM EST | 1,825.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SPX211217P01850000 | 2021-02-26 3:09PM EST | 1,850.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPX211217P01875000 | 2021-02-25 11:52AM EST | 1,875.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SPX211217P01900000 | 2021-02-26 2:50PM EST | 1,900.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX211217P01925000 | 2021-02-23 3:27PM EST | 1,925.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPX211217P01950000 | 2021-02-26 12:51PM EST | 1,950.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SPX211217P01975000 | 2021-02-23 3:15PM EST | 1,975.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPX211217P02000000 | 2021-02-25 3:55PM EST | 2,000.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| SPX211217P02025000 | 2021-01-28 3:37PM EST | 2,025.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,023 | 12.50% |
| SPX211217P02050000 | 2021-02-26 3:08PM EST | 2,050.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX211217P02100000 | 2021-02-26 1:37PM EST | 2,100.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPX211217P02125000 | 2021-02-26 12:09PM EST | 2,125.00 | 29.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPX211217P02150000 | 2021-02-26 12:14PM EST | 2,150.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPX211217P02250000 | 2021-02-26 12:10PM EST | 2,250.00 | 35.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPX211217P02275000 | 2021-02-26 12:14PM EST | 2,275.00 | 36.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPX211217P02300000 | 2021-02-25 3:06PM EST | 2,300.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX211217P02400000 | 2021-02-25 1:57PM EST | 2,400.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPX211217P02425000 | 2021-02-24 1:02PM EST | 2,425.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPX211217P02450000 | 2021-02-23 2:35PM EST | 2,450.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| SPX211217P02500000 | 2021-02-26 3:48PM EST | 2,500.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| SPX211217P02525000 | 2021-02-25 12:57PM EST | 2,525.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPX211217P02550000 | 2021-02-26 2:52PM EST | 2,550.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPX211217P02575000 | 2021-02-26 2:52PM EST | 2,575.00 | 60.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPX211217P02600000 | 2021-02-25 4:08PM EST | 2,600.00 | 64.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPX211217P02675000 | 2021-02-26 11:23AM EST | 2,675.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPX211217P02725000 | 2021-02-22 3:04PM EST | 2,725.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPX211217P02750000 | 2021-02-24 9:56AM EST | 2,750.00 | 77.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SPX211217P02800000 | 2021-02-26 3:16PM EST | 2,800.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| SPX211217P02900000 | 2021-02-25 4:16PM EST | 2,900.00 | 100.16 | 0.00 | 0.00 | 0.00 | - | 4,401 | 0 | 6.25% |
| SPX211217P03000000 | 2021-02-26 10:22AM EST | 3,000.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| SPX211217P03400000 | 2021-02-26 3:45PM EST | 3,400.00 | 189.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| SPX211217P04000000 | 2021-02-26 2:58PM EST | 4,000.00 | 395.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
