^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190920C010000002019-08-22 2:18PM EDT1,000.001,921.080.000.000.00-2,50100.00%
SPX190920C014000002019-08-21 10:02AM EDT1,400.001,523.410.000.000.00-200.00%
SPX190920C015000002019-06-26 1:58PM EDT1,500.001,414.901,515.601,521.500.00-1021223.95%
SPX190920C015500002019-06-10 12:12AM EDT1,550.001,047.451,405.801,409.200.00-30160.53%
SPX190920C016000002019-06-14 9:30AM EDT1,600.001,281.201,401.001,405.900.00-27195.26%
SPX190920C016750002019-06-18 1:22PM EDT1,675.001,239.461,313.401,318.700.00-45174.02%
SPX190920C017000002019-07-08 3:59PM EDT1,700.001,273.621,207.201,212.500.00-150.00%
SPX190920C017500002019-06-13 3:23PM EDT1,750.001,131.801,251.901,256.700.00-111172.84%
SPX190920C018250002019-06-17 12:01PM EDT1,825.001,066.151,163.101,168.300.00-7440152.55%
SPX190920C019000002019-06-18 10:24AM EDT1,900.001,020.751,089.601,094.900.00-139143.59%
SPX190920C019500002019-07-09 12:32PM EDT1,950.001,023.40963.70969.700.00-350.00%
SPX190920C020000002019-08-22 2:18PM EDT2,000.00923.280.000.000.00-1,80100.00%
SPX190920C020250002019-06-10 12:12AM EDT2,025.00659.22934.10937.400.00-366105.70%
SPX190920C020500002019-06-07 11:24AM EDT2,050.00899.95934.70938.000.00-21120.74%
SPX190920C020750002019-06-10 12:12AM EDT2,075.00466.80884.00887.300.00-00100.17%
SPX190920C021000002019-07-15 10:39AM EDT2,100.00912.51766.40772.100.00-11,0020.00%
SPX190920C022000002019-06-18 11:47AM EDT2,200.00726.95791.70797.100.00-125,713107.48%
SPX190920C022250002019-06-10 12:12AM EDT2,225.00714.90735.80739.000.00-0085.54%
SPX190920C022500002019-06-07 11:24AM EDT2,250.00695.52736.80740.100.00-224898.37%
SPX190920C022750002019-06-07 11:24AM EDT2,275.00671.34712.20715.400.00-2795.69%
SPX190920C023000002019-08-21 2:14PM EDT2,300.00622.600.000.000.00-100.00%
SPX190920C023250002019-06-10 12:12AM EDT2,325.00661.43637.90641.100.00-01376.55%
SPX190920C023500002019-06-10 12:12AM EDT2,350.00255.75613.30616.500.00-0574.23%
SPX190920C023750002019-06-11 1:05PM EDT2,375.00516.43632.00634.800.00-515693.77%
SPX190920C024000002019-08-15 10:17AM EDT2,400.00484.000.000.000.00-1000.00%
SPX190920C024250002019-05-22 12:32PM EDT2,425.00450.00528.50531.600.00-3002,08160.93%
SPX190920C024500002019-06-27 9:33AM EDT2,450.00483.20570.90576.800.00-2002,35391.54%
SPX190920C024750002019-06-07 11:09AM EDT2,475.00338.87516.10519.200.00-1351,07074.99%
SPX190920C025000002019-08-15 2:31PM EDT2,500.00347.800.000.000.00-100.00%
SPX190920C025500002019-08-19 3:50PM EDT2,550.00380.690.000.000.00-1000.00%
SPX190920C025750002019-07-30 9:45AM EDT2,575.00433.610.000.000.00-13900.00%
SPX190920C026000002019-08-16 10:12AM EDT2,600.00280.550.000.000.00-2000.00%
SPX190920C026250002019-08-16 10:12AM EDT2,625.00257.600.000.000.00-2000.00%
SPX190920C026500002019-08-19 11:51AM EDT2,650.00266.580.000.000.00-100.00%
SPX190920C026750002019-08-20 3:42PM EDT2,675.00240.360.000.000.00-200.00%
SPX190920C027000002019-08-21 2:34PM EDT2,700.00216.400.000.000.00-300.00%
SPX190920C027250002019-08-20 3:42PM EDT2,725.00194.940.000.000.00-400.00%
SPX190920C027500002019-08-22 1:52PM EDT2,750.00187.100.000.000.00-8000.00%
SPX190920C027750002019-08-20 3:42PM EDT2,775.00151.570.000.000.00-400.00%
SPX190920C028000002019-08-22 11:59AM EDT2,800.00136.020.000.000.00-500.00%
SPX190920C028250002019-08-22 4:06PM EDT2,825.00120.500.000.000.00-300.00%
SPX190920C028500002019-08-22 4:07PM EDT2,850.00100.450.000.000.00-700.00%
SPX190920C028750002019-08-22 1:29PM EDT2,875.0083.700.000.000.00-1600.00%
SPX190920C029000002019-08-22 3:58PM EDT2,900.0064.600.000.000.00-1,06100.00%
SPX190920C029250002019-08-22 4:15PM EDT2,925.0047.200.000.000.00-11,29000.05%
SPX190920C029500002019-08-22 4:00PM EDT2,950.0033.000.000.000.00-74400.78%
SPX190920C029750002019-08-22 3:37PM EDT2,975.0021.800.000.000.00-1,87701.56%
SPX190920C030000002019-08-22 3:58PM EDT3,000.0012.100.000.000.00-3,62801.56%
SPX190920C030250002019-08-22 4:06PM EDT3,025.006.000.000.000.00-54203.13%
SPX190920C030500002019-08-22 4:11PM EDT3,050.002.850.000.000.00-2,38603.13%
SPX190920C030750002019-08-22 3:59PM EDT3,075.001.550.000.000.00-73403.13%
SPX190920C031000002019-08-22 3:55PM EDT3,100.000.800.000.000.00-2,30103.13%
SPX190920C031250002019-08-21 11:11AM EDT3,125.000.450.000.000.00-23906.25%
SPX190920C031500002019-08-22 10:15AM EDT3,150.000.350.000.000.00-2306.25%
SPX190920C031750002019-08-22 2:58PM EDT3,175.000.200.000.000.00-24806.25%
SPX190920C032000002019-08-22 2:55PM EDT3,200.000.150.000.000.00-9906.25%
SPX190920C032250002019-08-19 10:58AM EDT3,225.000.050.000.000.00-14906.25%
SPX190920C032500002019-08-21 4:03PM EDT3,250.000.100.000.000.00-14706.25%
SPX190920C032750002019-08-19 10:57AM EDT3,275.000.050.000.000.00-306.25%
SPX190920C033000002019-08-20 4:09PM EDT3,300.000.050.000.000.00-606.25%
SPX190920C033500002019-08-16 4:14PM EDT3,350.000.050.000.000.00-2006.25%
SPX190920C034000002019-08-21 9:57AM EDT3,400.000.050.000.000.00-6012.50%
SPX190920C035000002019-08-05 1:44PM EDT3,500.000.100.000.000.00-1012.50%
SPX190920C036000002019-07-12 1:34PM EDT3,600.000.050.000.050.00-101,05223.54%
SPX190920C037000002019-06-07 11:24AM EDT3,700.000.200.000.150.00-11,22528.93%
SPX190920C038000002019-07-19 1:25PM EDT3,800.000.050.000.000.00-188012.50%
SPX190920C039000002019-08-02 11:31AM EDT3,900.000.050.000.000.00-1012.50%
SPX190920C040000002019-08-02 12:41PM EDT4,000.000.050.000.000.00-26025.00%
SPX190920C041000002019-08-02 11:31AM EDT4,100.000.050.000.000.00-9025.00%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190920P010000002019-08-22 2:18PM EDT1,000.000.030.000.000.00-1,801050.00%
SPX190920P011000002019-06-21 3:40PM EDT1,100.000.050.000.050.00-12,44998.05%
SPX190920P012000002019-07-05 11:27AM EDT1,200.000.050.000.100.00-12,28494.14%
SPX190920P012500002019-08-02 9:30AM EDT1,250.000.050.000.100.00-10020889.84%
SPX190920P013000002019-08-01 9:44AM EDT1,300.000.050.000.050.00-1001,13982.03%
SPX190920P013500002019-08-05 3:08PM EDT1,350.000.100.000.000.00-10050.00%
SPX190920P013750002019-07-23 10:36AM EDT1,375.000.050.000.000.00-4050.00%
SPX190920P014000002019-08-15 12:20PM EDT1,400.000.050.000.000.00-2050.00%
SPX190920P014250002019-08-13 11:16AM EDT1,425.000.050.000.000.00-500050.00%
SPX190920P014500002019-07-23 10:36AM EDT1,450.000.060.000.000.00-5050.00%
SPX190920P014750002019-07-30 9:57AM EDT1,475.000.080.050.000.00-19069.53%
SPX190920P015000002019-08-14 11:47AM EDT1,500.000.100.000.000.00-74050.00%
SPX190920P015250002019-07-30 9:57AM EDT1,525.000.060.000.000.00-15050.00%
SPX190920P015500002019-07-30 9:58AM EDT1,550.000.050.050.000.00-4064.84%
SPX190920P015750002019-08-13 1:11PM EDT1,575.000.100.000.000.00-70050.00%
SPX190920P016000002019-08-22 1:31PM EDT1,600.000.050.000.000.00-7050.00%
SPX190920P016250002019-08-13 1:09PM EDT1,625.000.100.000.000.00-1025.00%
SPX190920P016500002019-08-19 2:54PM EDT1,650.000.040.000.000.00-146025.00%
SPX190920P016750002019-08-12 2:36PM EDT1,675.000.100.000.000.00-1025.00%
SPX190920P017000002019-08-22 1:31PM EDT1,700.000.050.000.000.00-9025.00%
SPX190920P017250002019-08-19 9:49AM EDT1,725.000.030.000.000.00-10025.00%
SPX190920P017500002019-08-22 3:17PM EDT1,750.000.050.000.000.00-10025.00%
SPX190920P017750002019-08-19 9:48AM EDT1,775.000.050.000.000.00-1,319025.00%
SPX190920P018000002019-08-21 9:46AM EDT1,800.000.050.000.000.00-1,347025.00%
SPX190920P018250002019-08-20 9:41AM EDT1,825.000.050.000.000.00-1,296025.00%
SPX190920P018500002019-08-20 11:40AM EDT1,850.000.050.000.000.00-1,761025.00%
SPX190920P018750002019-08-19 11:25AM EDT1,875.000.050.000.000.00-1,729025.00%
SPX190920P019000002019-08-22 9:52AM EDT1,900.000.050.000.000.00-11025.00%
SPX190920P019250002019-08-20 9:41AM EDT1,925.000.050.000.000.00-2,018025.00%
SPX190920P019500002019-08-22 3:41PM EDT1,950.000.100.000.000.00-3,079025.00%
SPX190920P019750002019-08-21 3:29PM EDT1,975.000.100.000.000.00-1,461025.00%
SPX190920P020000002019-08-22 3:36PM EDT2,000.000.150.000.000.00-4,649025.00%
SPX190920P020250002019-08-21 4:14PM EDT2,025.000.100.000.000.00-2,626025.00%
SPX190920P020500002019-08-22 3:33PM EDT2,050.000.150.000.000.00-3025.00%
SPX190920P020750002019-08-22 11:05AM EDT2,075.000.200.000.000.00-1,100025.00%
SPX190920P021000002019-08-22 3:55PM EDT2,100.000.200.000.000.00-7025.00%
SPX190920P021250002019-08-22 9:33AM EDT2,125.000.150.000.000.00-1025.00%
SPX190920P021500002019-08-22 3:20PM EDT2,150.000.200.000.000.00-3025.00%
SPX190920P021750002019-08-21 10:38AM EDT2,175.000.250.000.000.00-539025.00%
SPX190920P022000002019-08-22 3:54PM EDT2,200.000.270.000.000.00-3,366012.50%
SPX190920P022250002019-08-21 12:37PM EDT2,225.000.350.000.000.00-602012.50%
SPX190920P022500002019-08-22 2:28PM EDT2,250.000.400.000.000.00-275012.50%
SPX190920P022750002019-08-22 2:36PM EDT2,275.000.450.000.000.00-53012.50%
SPX190920P023000002019-08-22 1:55PM EDT2,300.000.500.000.000.00-335012.50%
SPX190920P023250002019-08-22 1:20PM EDT2,325.000.550.000.000.00-7012.50%
SPX190920P023500002019-08-22 4:02PM EDT2,350.000.650.000.000.00-3,112012.50%
SPX190920P023750002019-08-20 3:16PM EDT2,375.000.600.000.000.00-466012.50%
SPX190920P024000002019-08-22 1:10PM EDT2,400.000.800.000.000.00-181012.50%
SPX190920P024250002019-08-22 10:26AM EDT2,425.001.000.000.000.00-392012.50%
SPX190920P024500002019-08-22 4:01PM EDT2,450.001.100.000.000.00-792012.50%
SPX190920P024750002019-08-22 2:12PM EDT2,475.001.290.000.000.00-3012.50%
SPX190920P025000002019-08-22 2:12PM EDT2,500.001.510.000.000.00-86012.50%
SPX190920P025250002019-08-22 12:32PM EDT2,525.001.900.000.000.00-13012.50%
SPX190920P025500002019-08-22 3:00PM EDT2,550.002.020.000.000.00-52906.25%
SPX190920P025750002019-08-22 3:43PM EDT2,575.002.600.000.000.00-26606.25%
SPX190920P026000002019-08-22 4:05PM EDT2,600.003.100.000.000.00-33506.25%
SPX190920P026250002019-08-22 3:51PM EDT2,625.003.500.000.000.00-3106.25%
SPX190920P026500002019-08-22 3:51PM EDT2,650.004.400.000.000.00-1,39906.25%
SPX190920P026750002019-08-22 4:08PM EDT2,675.006.050.000.000.00-77706.25%
SPX190920P027000002019-08-22 3:56PM EDT2,700.007.700.000.000.00-5,50006.25%
SPX190920P027250002019-08-22 4:03PM EDT2,725.009.600.000.000.00-5,32406.25%
SPX190920P027500002019-08-22 3:56PM EDT2,750.0011.600.000.000.00-2,81603.13%
SPX190920P027750002019-08-22 3:28PM EDT2,775.0015.000.000.000.00-1,54003.13%
SPX190920P028000002019-08-22 4:08PM EDT2,800.0018.500.000.000.00-4,23103.13%
SPX190920P028250002019-08-22 3:57PM EDT2,825.0022.900.000.000.00-1,02403.13%
SPX190920P028500002019-08-22 4:14PM EDT2,850.0028.000.000.000.00-2,49901.56%
SPX190920P028750002019-08-22 3:54PM EDT2,875.0030.450.000.000.00-1,12801.56%
SPX190920P029000002019-08-22 4:11PM EDT2,900.0041.100.000.000.00-2,77300.78%
SPX190920P029250002019-08-22 4:15PM EDT2,925.0049.200.000.000.00-9,97300.00%
SPX190920P029500002019-08-22 3:57PM EDT2,950.0058.300.000.000.00-15900.00%
SPX190920P030000002019-08-21 2:47PM EDT3,000.00102.090.000.000.00-100.00%
SPX190920P030250002019-08-21 2:48PM EDT3,025.00108.730.000.000.00-41500.00%
SPX190920P030500002019-08-20 3:08PM EDT3,050.00144.000.000.000.00-1000.00%
SPX190920P030750002019-08-07 2:28PM EDT3,075.00206.200.000.000.00-100.00%
SPX190920P031000002019-08-14 2:48PM EDT3,100.00257.100.000.000.00-500.00%
SPX190920P031250002019-08-05 11:44AM EDT3,125.00268.300.000.000.00-500.00%
SPX190920P031500002019-08-09 3:04PM EDT3,150.00225.000.000.000.00-3000.00%
SPX190920P031750002019-06-27 9:34AM EDT3,175.00251.46150.90155.700.00-5005280.00%
SPX190920P032000002019-08-22 3:47PM EDT3,200.00271.700.000.000.00-10000.00%
SPX190920P032500002019-08-13 11:38AM EDT3,250.00325.000.000.000.00-3600.00%
SPX190920P033000002019-08-21 11:42AM EDT3,300.00370.330.000.000.00-100.00%
SPX190920P034000002019-06-10 12:13AM EDT3,400.00736.00431.50435.000.00-200.00%
SPX190920P035000002019-06-21 11:44AM EDT3,500.00536.25517.60523.700.00-11020.00%