Singapore markets closed

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
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217C009000002021-11-23 2:41PM EST900.003,768.223,731.403,740.500.00-31,803441.09%
SPX211217C010000002021-11-24 2:53PM EST1,000.003,690.833,631.403,640.500.00-145,525412.80%
SPX211217C012250002021-09-14 9:32AM EST1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-11-19 11:17AM EST1,300.003,403.953,330.703,340.000.00-3553343.02%
SPX211217C013750002021-08-25 4:32PM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 4:32PM EST1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-10-13 3:14PM EST1,500.002,850.740.000.000.00-11240.00%
SPX211217C015250002021-08-25 4:32PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 4:32PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 4:32PM EST1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-08-25 4:32PM EST1,625.001,375.000.000.000.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 4:32PM EST1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 4:32PM EST1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 4:32PM EST1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-11-19 11:15AM EST2,000.002,701.592,631.802,640.700.00-62044,313235.48%
SPX211217C021750002021-08-25 4:32PM EST2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-11-15 12:33PM EST2,200.002,471.612,431.902,440.800.00-11,182211.79%
SPX211217C022500002021-09-24 1:42PM EST2,250.002,187.600.000.000.00-851660.00%
SPX211217C023000002021-08-19 4:31AM EST2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 4:32PM EST2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-11-05 8:37AM EST2,400.002,303.562,232.002,240.900.00-22,095190.17%
SPX211217C024250002021-08-25 4:32PM EST2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 4:32PM EST2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-11-26 12:28PM EST2,500.002,110.002,132.102,141.000.00-155,799180.06%
SPX211217C025250002021-08-25 4:32PM EST2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-11-10 10:03AM EST2,550.002,122.782,081.602,090.500.00-19,370174.61%
SPX211217C025750002021-11-22 10:18AM EST2,575.002,163.302,057.302,066.100.00-11,786172.79%
SPX211217C026000002021-10-27 10:18AM EST2,600.001,968.501,980.601,991.900.00-54,9570.00%
SPX211217C026250002021-09-08 9:20AM EST2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-19 11:56AM EST2,650.001,858.850.000.000.00-11,9730.00%
SPX211217C026750002021-08-25 4:32PM EST2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-11-24 1:09PM EST2,700.001,991.821,932.501,941.300.00-134,575161.06%
SPX211217C027250002021-08-25 4:32PM EST2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-11-15 4:00PM EST2,750.001,927.561,882.601,891.400.00-103,376156.52%
SPX211217C027750002021-11-10 10:03AM EST2,775.001,898.011,857.601,866.400.00-1523154.24%
SPX211217C028000002021-11-18 10:17AM EST2,800.001,877.001,832.501,841.400.00-320,758151.93%
SPX211217C028250002021-10-12 2:44PM EST2,825.001,517.050.000.000.00-7253,2440.00%
SPX211217C028500002021-10-19 11:56AM EST2,850.001,659.550.000.000.00-16,3940.00%
SPX211217C029000002021-11-15 4:02PM EST2,900.001,779.131,732.801,741.600.00-510,122143.24%
SPX211217C029250002021-09-21 9:12AM EST2,925.001,436.700.000.000.00-11,3880.00%
SPX211217C029500002021-11-15 4:02PM EST2,950.001,729.231,682.901,691.700.00-56,564138.97%
SPX211217C030000002021-11-19 3:10PM EST3,000.001,697.291,632.301,641.300.00-2,42975,324134.29%
SPX211217C031000002021-11-19 11:22AM EST3,100.001,599.001,533.401,542.100.00-56,734126.61%
SPX211217C032000002021-11-18 9:36AM EST3,200.001,491.771,433.801,442.500.00-107,084118.70%
SPX211217C033000002021-11-26 12:59PM EST3,300.001,303.101,332.901,341.700.00-17,895110.10%
SPX211217C034000002021-11-12 4:00PM EST3,400.001,278.951,234.301,243.000.00-18,779103.15%
SPX211217C035000002021-11-18 11:05AM EST3,500.001,182.301,134.001,142.800.00-59,46895.28%
SPX211217C036000002021-11-26 11:19AM EST3,600.00996.331,034.901,043.200.00-212,69188.08%
SPX211217C039000002021-11-26 10:35AM EST3,900.00723.33739.10746.400.00-112,49767.60%
SPX211217C040000002021-11-19 3:53PM EST4,000.00697.96640.10648.200.00-2,80980,08560.78%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002021-11-24 2:53PM EST1,000.000.030.000.050.00-159,259182.03%
SPX211217P011000002021-11-10 6:49AM EST1,100.000.050.000.100.00-67,030178.52%
SPX211217P012000002021-10-26 8:33AM EST1,200.000.050.000.100.00-110,846167.58%
SPX211217P012250002021-11-10 6:49AM EST1,225.000.100.000.100.00-11,453165.23%
SPX211217P013000002021-11-10 6:49AM EST1,300.000.050.000.100.00-18,855157.81%
SPX211217P014000002021-10-25 11:35AM EST1,400.000.050.000.600.00-18,595170.31%
SPX211217P015000002021-11-26 10:45AM EST1,500.000.070.000.100.00-2018,229140.63%
SPX211217P015500002021-10-04 8:30AM EST1,550.000.200.000.050.00-101933130.47%
SPX211217P016000002021-11-10 1:14PM EST1,600.000.050.000.100.00-555,513132.62%
SPX211217P016500002021-11-26 11:04AM EST1,650.000.100.000.100.00-401,955128.91%
SPX211217P016750002021-11-26 10:57AM EST1,675.000.100.000.100.00-402,155126.95%
SPX211217P017000002021-11-26 10:15AM EST1,700.000.100.000.100.00-2010,672125.20%
SPX211217P017250002021-11-26 10:13AM EST1,725.000.100.000.100.00-403,903123.44%
SPX211217P017500002021-11-26 10:10AM EST1,750.000.100.000.100.00-4015,967121.68%
SPX211217P017750002021-11-26 10:02AM EST1,775.000.100.000.100.00-40578119.92%
SPX211217P018000002021-11-26 11:08AM EST1,800.000.150.000.100.00-4521,707118.36%
SPX211217P018250002021-11-26 9:45AM EST1,825.000.100.000.100.00-402,429116.60%
SPX211217P018500002021-11-26 9:43AM EST1,850.000.100.000.100.00-2011,638114.84%
SPX211217P018750002021-11-26 9:42AM EST1,875.000.100.000.100.00-404,225113.28%
SPX211217P019000002021-11-26 9:41AM EST1,900.000.100.000.150.00-4019,216114.84%
SPX211217P019250002021-11-26 9:32AM EST1,925.000.100.000.150.00-402,670113.28%
SPX211217P019500002021-11-26 9:30AM EST1,950.000.100.000.150.00-407,731111.72%
SPX211217P019750002021-11-26 9:30AM EST1,975.000.100.000.150.00-401,556109.96%
SPX211217P020000002021-11-26 11:28AM EST2,000.000.300.000.150.00-46176,022108.40%
SPX211217P020250002021-11-26 9:45AM EST2,025.000.150.000.200.00-201,543109.18%
SPX211217P020500002021-11-26 9:43AM EST2,050.000.150.050.200.00-209,861109.47%
SPX211217P021000002021-11-26 12:26PM EST2,100.000.300.050.200.00-19322,894106.35%
SPX211217P021250002021-11-26 11:35AM EST2,125.000.450.050.200.00-2801,677104.79%
SPX211217P021500002021-11-26 12:34PM EST2,150.000.300.100.250.00-4405,508106.06%
SPX211217P022500002021-11-26 11:37AM EST2,250.000.500.100.250.00-158,72199.95%
SPX211217P022750002021-11-23 10:56AM EST2,275.000.100.150.300.00-401,770100.59%
SPX211217P023000002021-11-26 11:19AM EST2,300.000.500.150.300.00-1421,32299.12%
SPX211217P024000002021-11-24 3:57PM EST2,400.000.100.200.350.00-39533,94894.92%
SPX211217P024250002021-11-26 12:42PM EST2,425.000.700.200.350.00-2,0003,27893.51%
SPX211217P024500002021-11-24 3:20PM EST2,450.000.100.250.400.00-706,95593.46%
SPX211217P025000002021-11-26 12:14PM EST2,500.000.900.250.400.00-31446,50490.63%
SPX211217P025250002021-11-17 9:30AM EST2,525.000.150.300.450.00-12,97690.38%
SPX211217P025500002021-11-22 10:04AM EST2,550.000.100.300.450.00-118,08889.01%
SPX211217P025750002021-11-17 10:50AM EST2,575.000.100.300.500.00-14,86788.13%
SPX211217P026000002021-11-26 12:28PM EST2,600.000.950.350.500.00-45524,05087.26%
SPX211217P026750002021-11-22 3:29PM EST2,675.000.250.400.600.00-1506,28684.47%
SPX211217P027250002021-11-26 1:07PM EST2,725.000.900.500.650.00-15,99282.89%
SPX211217P027500002021-11-26 11:20AM EST2,750.001.450.500.700.00-6315,16581.88%
SPX211217P028000002021-11-26 12:54PM EST2,800.001.250.600.750.00-1245,04980.15%
SPX211217P029000002021-11-26 12:46PM EST2,900.001.550.551.050.00-75329,35576.23%
SPX211217P030000002021-11-26 12:28PM EST3,000.002.150.951.150.00-71101,77473.18%
SPX211217P034000002021-11-26 1:00PM EST3,400.004.102.302.550.00-12941,67059.30%
SPX211217P040000002021-11-26 1:14PM EST4,000.0017.088.108.500.00-3,458101,23637.85%