Singapore markets close in 5 hours 37 minutes

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
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217C009000002020-12-09 10:30AM EDT900.002,755.292,857.802,884.200.00-11,8070.00%
SPX211217C010000002021-05-13 3:44PM EDT1,000.003,096.850.000.000.00-50017,2670.00%
SPX211217C012250002021-02-04 11:15AM EDT1,225.002,585.330.000.000.00-1110.00%
SPX211217C013000002020-08-20 2:32PM EDT1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-11-12 12:13PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-03-11 1:03PM EDT1,400.002,489.800.000.000.00-11180.00%
SPX211217C015000002021-04-05 12:23PM EDT1,500.002,543.680.000.000.00-1880.00%
SPX211217C015250002020-07-09 4:56PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 4:56PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002020-07-28 11:46AM EDT1,600.001,600.800.000.000.00-2600.00%
SPX211217C016250002020-07-09 4:56PM EDT1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 4:56PM EDT1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 2:04PM EDT1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 8:02AM EDT1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-05-13 3:45PM EDT2,000.002,135.090.000.00+27.54+1.31%116,3390.00%
SPX211217C021750002021-03-30 9:30AM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-04-15 2:27PM EDT2,200.001,945.780.000.000.00-21,1850.00%
SPX211217C022500002021-03-29 1:20PM EDT2,250.001,709.730.000.000.00-1501860.00%
SPX211217C023000002021-03-18 6:08AM EDT2,300.001,643.910.000.000.00-1791,6440.00%
SPX211217C023500002021-03-31 7:16AM EDT2,350.001,596.930.000.000.00-2902,2280.00%
SPX211217C024000002021-03-31 6:47AM EDT2,400.001,549.500.000.000.00-402,1430.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 12:35PM EDT2,475.001,074.55956.90971.000.00-1350.00%
SPX211217C025000002021-03-31 1:44PM EDT2,500.001,480.560.000.000.00-615,3310.00%
SPX211217C025250002021-03-31 1:44PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-03-05 4:02PM EDT2,550.001,302.671,469.801,487.400.00-109,3690.00%
SPX211217C025750002021-03-05 4:02PM EDT2,575.001,279.821,445.401,463.500.00-101,8360.00%
SPX211217C026000002021-04-22 9:48AM EDT2,600.001,552.000.000.000.00-14,9880.00%
SPX211217C026250002021-03-31 1:44PM EDT2,625.001,361.580.000.000.00-263900.00%
SPX211217C026500002021-03-31 4:26AM EDT2,650.001,307.490.000.000.00-201,9220.00%
SPX211217C026750002021-03-31 1:44PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-04-19 10:09AM EDT2,700.001,458.900.000.000.00-14,5480.00%
SPX211217C027250002021-04-19 11:23AM EDT2,725.001,435.400.000.000.00-32,2510.00%
SPX211217C027500002021-04-19 11:23AM EDT2,750.001,411.600.000.000.00-63,3830.00%
SPX211217C027750002021-04-29 10:48AM EDT2,775.001,411.300.000.000.00-105530.00%
SPX211217C028000002021-04-19 12:40PM EDT2,800.001,354.100.000.000.00-5820,9500.00%
SPX211217C028250002021-04-19 11:22AM EDT2,825.001,342.000.000.000.00-23,2640.00%
SPX211217C028500002021-04-01 10:41AM EDT2,850.001,165.550.000.000.00-376,4080.00%
SPX211217C029000002021-03-31 1:44PM EDT2,900.001,105.320.000.000.00-8010,2000.00%
SPX211217C029250002021-03-29 2:48PM EDT2,925.001,071.550.000.000.00-561,3900.00%
SPX211217C029500002021-03-31 1:44PM EDT2,950.001,226.600.000.000.00-16,5630.00%
SPX211217C030000002021-05-12 2:45PM EDT3,000.001,170.150.000.00+61.70+5.57%125,7600.00%
SPX211217C031000002021-05-12 3:46PM EDT3,100.001,045.000.000.000.00-1826,7010.00%
SPX211217C032000002021-05-03 12:04PM EDT3,200.001,024.700.000.000.00-1997,2740.00%
SPX211217C033000002021-04-16 1:12PM EDT3,300.00913.820.000.000.00-17,9700.00%
SPX211217C034000002021-04-28 11:06AM EDT3,400.00836.000.000.000.00-359,4880.00%
SPX211217C035000002021-05-11 1:24PM EDT3,500.00691.000.000.000.00-2409,8130.00%
SPX211217C036000002021-05-14 2:07PM EDT3,600.00649.500.000.00+17.21+2.72%1013,1250.00%
SPX211217C039000002021-05-14 3:39AM EDT3,900.00384.100.000.00+3.10+0.81%114,6380.00%
SPX211217C040000002021-05-14 3:30PM EDT4,000.00334.000.000.00+27.60+9.01%629,3280.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002021-05-13 3:45PM EDT1,000.001.900.000.000.00-51931,95925.00%
SPX211217P011000002021-05-05 12:25PM EDT1,100.001.880.000.000.00-107,44725.00%
SPX211217P012000002021-05-11 11:12AM EDT1,200.002.700.000.000.00-36,06325.00%
SPX211217P012250002021-01-29 1:45PM EDT1,225.0010.100.000.000.00-131625.00%
SPX211217P013000002021-05-03 12:25PM EDT1,300.002.750.000.000.00-27,27125.00%
SPX211217P014000002021-05-14 12:05PM EDT1,400.003.280.000.00-1.87-36.31%68,51425.00%
SPX211217P015000002021-05-07 9:30AM EDT1,500.005.040.000.000.00-114,56925.00%
SPX211217P015500002021-05-03 3:53PM EDT1,550.004.100.000.000.00-291725.00%
SPX211217P016000002021-05-13 6:49AM EDT1,600.007.000.000.000.00-45,63325.00%
SPX211217P016500002021-04-14 1:33PM EDT1,650.004.880.000.000.00-11,48825.00%
SPX211217P016750002021-05-12 3:54PM EDT1,675.008.200.000.000.00-9480325.00%
SPX211217P017000002021-05-14 12:05PM EDT1,700.005.370.000.00-1.13-17.38%127,08725.00%
SPX211217P017250002021-05-14 3:33PM EDT1,725.005.470.000.00-8.10-59.69%103,71625.00%
SPX211217P017500002021-05-10 12:03PM EDT1,750.009.000.000.000.00-15010,22425.00%
SPX211217P017750002021-02-22 4:04PM EDT1,775.0017.000.000.000.00-1947525.00%
SPX211217P018000002021-05-14 2:27PM EDT1,800.006.100.000.00-1.99-24.60%26712,89825.00%
SPX211217P018250002021-04-28 1:02PM EDT1,825.006.300.000.000.00-162,45625.00%
SPX211217P018500002021-05-07 11:51AM EDT1,850.005.980.000.000.00-114,90512.50%
SPX211217P018750002021-04-28 1:04PM EDT1,875.006.800.000.000.00-223,59012.50%
SPX211217P019000002021-05-13 1:07PM EDT1,900.008.990.000.000.00-315,20712.50%
SPX211217P019250002021-04-28 1:20PM EDT1,925.007.300.000.000.00-431,78312.50%
SPX211217P019500002021-05-07 12:16PM EDT1,950.007.700.000.00+0.70+10.00%256,72812.50%
SPX211217P019750002021-04-28 1:17PM EDT1,975.007.900.000.000.00-268,59912.50%
SPX211217P020000002021-05-14 4:01PM EDT2,000.008.000.000.00-1.70-17.53%56039,92812.50%
SPX211217P020250002021-05-14 3:33PM EDT2,025.008.610.000.00+0.75+9.54%3292812.50%
SPX211217P020500002021-05-11 2:18PM EDT2,050.0010.000.000.000.00-3006,15912.50%
SPX211217P021000002021-05-10 3:47PM EDT2,100.0012.600.000.000.00-10917,01912.50%
SPX211217P021250002021-04-28 1:20PM EDT2,125.0010.000.000.000.00-1141,35712.50%
SPX211217P021500002021-05-14 3:50PM EDT2,150.0010.500.000.00-5.60-34.78%594,94812.50%
SPX211217P022500002021-05-14 2:55PM EDT2,250.0011.880.000.00-2.89-19.57%1217,09412.50%
SPX211217P022750002021-05-13 12:47PM EDT2,275.0012.600.000.00-2.80-18.18%41,32112.50%
SPX211217P023000002021-05-14 1:25PM EDT2,300.0013.000.000.00+0.90+7.44%30015,85612.50%
SPX211217P024000002021-05-13 4:14PM EDT2,400.0018.730.000.000.00-25032,13612.50%
SPX211217P024250002021-05-11 12:19PM EDT2,425.0017.200.000.000.00-81,25312.50%
SPX211217P024500002021-05-11 12:19PM EDT2,450.0025.600.000.000.00-1506,79612.50%
SPX211217P025000002021-05-14 3:48PM EDT2,500.0017.800.000.00-4.13-18.83%92045,19512.50%
SPX211217P025250002021-05-11 12:19PM EDT2,525.0020.200.000.000.00-102,45712.50%
SPX211217P025500002021-05-11 12:19PM EDT2,550.0021.100.000.000.00-214,06212.50%
SPX211217P025750002021-05-11 12:19PM EDT2,575.0021.900.000.000.00-23,92112.50%
SPX211217P026000002021-05-14 1:25PM EDT2,600.0020.900.000.00-1.90-8.33%10023,90712.50%
SPX211217P026750002021-05-13 3:36PM EDT2,675.0023.600.000.00-4.11-14.83%13,63112.50%
SPX211217P027250002021-05-11 12:19PM EDT2,725.0028.000.000.000.00-1825,89512.50%
SPX211217P027500002021-05-13 1:47PM EDT2,750.0034.390.000.000.00-218,08412.50%
SPX211217P028000002021-05-14 3:57PM EDT2,800.0028.400.000.00-7.60-21.11%534,8176.25%
SPX211217P029000002021-05-14 3:58PM EDT2,900.0033.400.000.00-8.96-21.15%22130,6626.25%
SPX211217P030000002021-05-14 4:07PM EDT3,000.0038.900.000.00-6.90-15.07%1,20340,0306.25%
SPX211217P034000002021-05-14 2:26PM EDT3,400.0074.030.000.00-14.79-16.65%17814,7916.25%
SPX211217P040000002021-05-14 4:01PM EDT4,000.00178.950.000.00-38.05-17.53%45020,6060.78%