^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Calls
19 June 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,397.120.00-51361,100.000.050.00-514,123
-----1,200.000.050.00-3514,052
-----1,225.000.050.00-104,051
-----1,250.000.050.00-54,802
-----1,300.000.050.00-39,536
-----1,350.000.050.00-113,991
-----1,375.000.120.00-9583,026
-----1,400.000.100.00-1611,521
-----1,425.000.100.00-101,920
-----1,450.000.100.00-1509,034
-----1,475.000.05-0.10-66.67%13,161
1,435.670.00-107631,500.000.100.00-1035,747
-----1,550.000.100.00-106,472
1,223.000.00-12691,600.000.100.00-1015,535
-----1,625.000.100.00-602,996
-----1,650.000.10-0.10-50.00%311,443
-----1,675.000.300.00-1608,157
1,109.260.00-1551,700.000.200.00-7326,763
1,283.270.00-82111,725.000.200.00-137,264
1,258.300.00-8461,750.000.250.00-1938,477
832.780.00-1161,775.00-----
1,035.220.00-11351,800.000.20-0.05-20.00%336,830
459.390.00-821411,825.000.350.00-551,881
646.900.00-78511,850.000.350.00-516,870
625.620.00-221,875.000.400.00-204,968
892.170.00-2821,900.000.45+0.09+25.00%1033,323
1,044.410.00-6151,925.000.50+0.05+11.11%103,398
1,019.460.00-65071,950.000.400.00-2016,127
-----1,975.000.500.00-208,221
1,012.08-21.37-2.07%3569,1862,000.000.45-0.12-21.05%57105,698
918.710.00-11202,025.000.660.00-6810,938
-----2,050.000.750.00-4732,072
-----2,075.000.750.00-138,119
845.330.00-1602,100.000.800.00-952,627
724.340.00-23852,125.001.07+0.07+7.00%106,238
881.650.00-16282,150.001.15+0.10+9.52%28,957
767.380.00-61452,175.000.92-0.18-16.36%255,256
783.200.00-43,2592,200.001.10-0.15-12.00%81040,313
724.470.00-23,0232,225.001.10-0.10-8.33%3211,733
-----2,250.001.15-0.39-25.32%7023,072
680.100.00-22,6322,275.001.35-0.52-27.81%345,276
647.350.00-4913,9132,300.001.45-0.63-30.29%2,12241,091
569.430.00-1359572,325.002.10+0.25+13.51%610,312
531.810.00-112,6972,350.001.87-0.16-7.88%7731,951
665.00+194.41+41.31%17,9482,375.002.70+0.32+13.45%1012,688
641.400.00-20245,0082,400.002.17-1.05-32.61%1,18168,448
561.000.00-158,3842,425.003.20-0.29-8.31%514,576
-----2,450.002.77-1.02-26.91%39944,924
362.400.00-29,5762,475.004.40+0.90+25.71%218,806
553.920.00-169,1282,500.003.40-1.10-24.44%2,247113,751
474.800.00-714,0552,525.005.00-0.38-7.06%25420,563
488.620.00-127,6072,550.004.84-1.10-18.52%35540,989
268.410.00-17,9252,575.008.12+2.72+50.37%7412,579
450.00+65.92+17.16%1356,1802,600.005.20-2.59-33.25%3,13875,298
393.51-1.79-0.45%24,4852,625.006.72-0.27-3.86%36213,582
388.63+27.38+7.58%29,3452,650.006.70-3.20-32.32%1,54331,030
386.520.00-12,7612,675.008.75-2.45-21.87%13211,633
325.14-24.86-7.10%931,7182,700.008.67-3.73-30.08%2,28357,120
297.15-37.76-11.27%768,8232,725.0010.40-3.72-26.35%45616,231
285.48-35.81-11.15%128,6132,750.0011.30-4.66-29.20%48941,389
252.19-49.21-16.33%226,9532,775.0013.15-5.20-28.34%23136,966
234.23-44.71-16.03%14109,9882,800.0015.00-4.50-23.08%7,803128,221
212.53-26.93-11.25%40018,7772,825.0017.90-8.20-31.42%54428,505
194.90-36.70-15.85%2043,9892,850.0020.40-4.93-19.46%1,66150,059
168.41-42.69-20.22%118,4412,875.0023.10-7.42-24.31%13220,929
170.00-15.00-8.11%1,54474,9372,900.0026.80-6.08-18.49%5,84973,490
156.81-8.69-5.25%16219,3872,925.0030.80-7.70-20.00%48922,965
125.37-2.55-1.99%62052,1342,950.0035.29-6.71-15.98%3,74050,484
113.85-4.36-3.69%15014,4602,975.0040.15-10.75-21.12%1,0249,665
95.60+9.20+10.65%3,46761,2343,000.0047.00-9.10-16.22%4,44054,283
79.05+7.71+10.81%2,61418,5353,025.0055.00-10.60-16.16%2,1979,799
67.63+7.63+12.72%4,88335,8093,050.0062.94-11.09-14.98%1,22221,725
51.39+4.04+8.53%1,73511,4703,075.0076.60-15.25-16.60%52713,127
35.60+0.75+2.15%3,00341,7613,100.0091.91-8.37-8.35%3824,842
28.45+3.00+11.79%91412,2793,125.0095.910.00-59,802
19.92+2.12+11.91%1,81828,5523,150.00123.00+12.70+11.51%1017,364
12.77+0.33+2.65%1,00418,3783,175.00225.900.00-26,304
9.10+0.68+8.08%3,50637,8163,200.00218.000.00-421,272
5.40+0.70+14.89%20220,2993,225.00-----
3.95+0.65+19.70%10823,9723,250.00235.00-19.80-7.77%5017,537
2.35-0.40-14.55%81010,5823,275.00331.510.00-68,161
1.65-0.25-13.16%81428,8673,300.00252.36-7.38-2.84%19,755
0.82-0.44-34.92%1,23614,5093,350.00344.000.00-1014,155
0.600.00-23122,9783,400.00359.900.00-104,229
0.25-0.05-16.67%5322,6143,500.00-----
0.150.00-112,1253,600.00-----
0.100.00-28,6113,700.00-----
0.050.00-10013,9743,800.00-----
0.050.00-1001,8653,900.00-----
0.050.00-304,4544,000.00-----
0.050.00-21,1944,100.00-----
0.050.00-11,4124,200.00-----