^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-06-17 1:28PM EDT100.003,012.683,021.003,023.900.00-3453,2630.00%
SPX201218C002000002020-06-18 12:31PM EDT200.002,878.002,921.202,924.200.00-733,1370.00%
SPX201218C003000002020-06-02 3:11PM EDT300.002,738.002,767.902,772.400.00-5860.00%
SPX201218C004000002020-06-02 3:11PM EDT400.002,638.402,668.402,672.800.00-0160.00%
SPX201218C005000002020-06-22 6:42PM EDT500.001,790.502,531.602,536.100.00-6590.00%
SPX201218C006000002020-06-22 6:42PM EDT600.002,116.902,432.202,436.700.00-1170.00%
SPX201218C006500002019-06-10 12:13AM EDT650.001,925.002,245.902,254.000.00-080.00%
SPX201218C007000002020-06-02 3:49PM EDT700.002,341.202,379.802,391.600.00-2300.00%
SPX201218C007500002020-06-22 6:42PM EDT750.001,566.402,282.902,287.300.00-0110.00%
SPX201218C008000002020-06-22 6:42PM EDT800.001,568.802,233.502,238.000.00-7200.00%
SPX201218C009000002020-06-22 6:42PM EDT900.001,308.002,134.302,138.800.00-8240.00%
SPX201218C009500002020-06-30 4:34PM EDT950.002,121.002,174.502,177.500.00-30430.00%
SPX201218C010000002020-07-07 3:58PM EDT1,000.002,126.052,124.902,127.800.00-120,7340.00%
SPX201218C010500002020-06-22 6:42PM EDT1,050.001,347.401,985.701,990.200.00-050.00%
SPX201218C011000002020-06-05 4:03PM EDT1,100.002,066.311,972.701,977.100.00-1007010.00%
SPX201218C012000002020-06-08 12:24PM EDT1,200.001,984.441,873.701,878.100.00-50700.00%
SPX201218C014500002020-06-03 1:11PM EDT1,450.001,644.751,626.801,631.100.00-323360.00%
SPX201218C014750002020-06-02 3:13PM EDT1,475.001,570.811,612.501,616.900.00-2361610.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.201,630.001,632.900.00-5007370.00%
SPX201218C015500002020-06-15 8:11AM EDT1,550.001,423.631,580.801,583.700.00-301310.00%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,531.701,534.600.00-24940.00%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,433.901,436.800.00-64800.00%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,409.601,412.500.00-21080.00%
SPX201218C017500002020-06-29 3:26PM EDT1,750.001,282.641,385.201,388.100.00-1400.00%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,361.001,363.900.00-220.00%
SPX201218C018000002020-06-19 10:54AM EDT1,800.001,335.481,336.801,339.700.00-22520.00%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,312.601,315.500.00-50530.00%
SPX201218C018500002020-06-03 9:45AM EDT1,850.001,249.491,230.301,233.600.00-2120.00%
SPX201218C018750002020-06-11 1:06PM EDT1,875.001,178.981,213.301,217.500.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,240.501,243.400.00-22800.00%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,216.601,219.500.00-26310.00%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,192.801,195.600.00-362924.29%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.001,169.001,171.900.00-3824929.40%
SPX201218C020000002020-07-07 4:06PM EDT2,000.001,145.101,146.001,147.500.00-1,25019,69729.95%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,122.701,124.200.00-23831.78%
SPX201218C020500002020-06-24 10:36AM EDT2,050.001,049.081,098.901,100.500.00-174532.46%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,075.401,076.900.00-429132.96%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.001,052.401,053.900.00-501,00533.70%
SPX201218C021250002020-06-11 10:02AM EDT2,125.001,000.16973.80975.600.00-21190.00%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.001,006.001,007.500.00-7428734.27%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.00982.40984.000.00-8819734.21%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.31959.50961.200.00-11,26134.41%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33936.80938.400.00-268134.51%
SPX201218C022500002020-06-08 10:07AM EDT2,250.00962.97861.00862.600.00-1243,1810.00%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99891.40893.000.00-9944934.52%
SPX201218C023000002020-06-15 8:11AM EDT2,300.00750.06868.80870.500.00-1142,64234.49%
SPX201218C023250002020-06-01 9:00AM EDT2,325.00757.57793.60796.300.00-3001,1410.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37824.60826.200.00-52,15234.44%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.64802.20803.900.00-1565534.28%
SPX201218C024000002020-06-22 10:27AM EDT2,400.00759.69780.00781.700.00-25011,21734.09%
SPX201218C024250002020-06-15 8:02AM EDT2,425.00648.94758.20759.900.00-431,67133.97%
SPX201218C024500002020-06-16 10:38AM EDT2,450.00741.38736.60738.200.00-155,83433.81%
SPX201218C024750002020-06-18 3:54PM EDT2,475.00705.50715.10716.800.00-12,04533.67%
SPX201218C025000002020-07-02 1:12PM EDT2,500.00689.62693.50695.200.00-20045,71133.44%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90672.30673.900.00-213,62633.23%
SPX201218C025500002020-06-19 12:20PM EDT2,550.00630.00651.20652.800.00-3715,21833.02%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50630.10631.700.00-1375,55332.76%
SPX201218C026000002020-07-02 9:31AM EDT2,600.00610.64609.20610.900.00-3020,48832.52%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.00588.70590.300.00-11,67332.28%
SPX201218C026500002020-07-02 9:33AM EDT2,650.00573.62568.20569.800.00-18,10332.01%
SPX201218C026750002020-06-24 2:13PM EDT2,675.00490.00548.00549.500.00-1593,67331.73%
SPX201218C027000002020-07-06 12:00PM EDT2,700.00546.80527.70529.500.00-1022,76431.47%
SPX201218C027250002020-06-15 2:47PM EDT2,725.00471.60507.90509.400.00-157,02431.15%
SPX201218C027500002020-07-07 1:31PM EDT2,750.00504.00488.10489.700.00-18018,89130.85%
SPX201218C027750002020-06-12 9:11AM EDT2,775.00474.50439.40441.500.00-125,69926.00%
SPX201218C028000002020-07-07 10:33AM EDT2,800.00469.80449.20450.800.00-10029,52430.21%
SPX201218C028250002020-07-07 2:50PM EDT2,825.00438.91430.10431.600.00-26,43629.87%
SPX201218C028500002020-06-30 11:32AM EDT2,850.00367.98411.30413.000.00-220,44929.58%
SPX201218C028750002020-06-26 1:30PM EDT2,875.00326.89392.60394.300.00-22,74929.22%
SPX201218C029000002020-07-02 9:30AM EDT2,900.00374.20373.90375.500.00-4032,59328.82%
SPX201218C029250002020-06-18 10:29AM EDT2,925.00357.10355.70357.300.00-198,05828.45%
SPX201218C029500002020-06-30 11:01AM EDT2,950.00296.60337.60339.200.00-1417,05828.06%
SPX201218C029750002020-07-01 10:55AM EDT2,975.00297.90319.80321.500.00-47,67527.68%
SPX201218C030000002020-07-07 4:06PM EDT3,000.00303.15302.30304.000.00-1,25554,09827.28%
SPX201218C030250002020-07-06 3:44PM EDT3,025.00300.71285.20286.700.00-25,79826.86%
SPX201218C030500002020-07-06 1:37PM EDT3,050.00282.90268.30269.800.00-2119,94626.45%
SPX201218C030750002020-07-06 10:39AM EDT3,075.00262.37251.80253.200.00-177,38626.02%
SPX201218C031000002020-07-06 2:35PM EDT3,100.00236.50235.50236.900.00-339,29325.59%
SPX201218C031250002020-07-06 12:36PM EDT3,125.00231.50219.60221.000.00-38,92525.15%
SPX201218C031500002020-07-07 4:17PM EDT3,150.00205.93204.00205.300.00-1,50021,35924.69%
SPX201218C031750002020-07-07 3:54PM EDT3,175.00190.16188.90190.200.00-25,39224.24%
SPX201218C032000002020-07-07 3:54PM EDT3,200.00175.41174.10175.400.00-80933,60023.78%
SPX201218C032500002020-07-06 2:35PM EDT3,250.00159.80145.90147.200.00-3319,93722.83%
SPX201218C032750002020-07-07 11:22AM EDT3,275.00148.15132.70134.000.00-453,26922.37%
SPX201218C033000002020-07-07 3:58PM EDT3,300.00121.40120.10121.300.00-85638,08621.91%
SPX201218C033500002020-07-07 2:39PM EDT3,350.00101.2096.6097.700.00-52016,35520.98%
SPX201218C034000002020-07-07 3:54PM EDT3,400.0077.0076.0076.900.00-56836,11920.09%
SPX201218C035000002020-07-07 4:10PM EDT3,500.0045.8044.3045.100.00-12229,26118.63%
SPX201218C036000002020-07-07 4:01PM EDT3,600.0025.8024.8025.500.00-1,10522,97717.72%
SPX201218C037000002020-07-07 3:39PM EDT3,700.0015.8014.4015.100.00-30614,28417.48%
SPX201218C038000002020-07-07 2:59PM EDT3,800.0010.068.909.300.00-214,51417.56%
SPX201218C039000002020-07-07 1:03PM EDT3,900.006.805.706.100.00-407,22317.89%
SPX201218C040000002020-07-07 3:58PM EDT4,000.004.003.804.100.00-1,5397,95618.29%
SPX201218C041000002020-07-07 10:09AM EDT4,100.003.052.602.900.00-52,13618.80%
SPX201218C042000002020-07-06 12:18PM EDT4,200.002.201.802.100.00-161,96119.33%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-07-02 10:00AM EDT100.000.070.000.200.00-120,640160.94%
SPX201218P002000002020-07-07 2:54PM EDT200.000.150.050.300.00-16,958132.72%
SPX201218P003000002020-07-07 2:54PM EDT300.000.300.200.400.00-35,601117.87%
SPX201218P004000002020-07-07 2:54PM EDT400.000.500.450.600.00-637,169108.59%
SPX201218P005000002020-07-07 2:58PM EDT500.000.750.650.850.00-637,011100.20%
SPX201218P006000002020-07-07 2:28PM EDT600.000.950.901.150.00-225,12793.24%
SPX201218P006500002020-07-07 2:54PM EDT650.001.201.051.300.00-2132,99990.09%
SPX201218P007000002020-07-07 2:52PM EDT700.001.251.201.500.00-214,50887.24%
SPX201218P007500002020-07-01 10:12AM EDT750.001.801.351.650.00-1388,54584.31%
SPX201218P008000002020-06-29 9:32AM EDT800.002.571.551.850.00-35018,53181.78%
SPX201218P008500002020-06-18 3:02PM EDT850.002.651.702.050.00-402,00279.16%
SPX201218P009000002020-07-02 10:00AM EDT900.002.301.902.300.00-412,91276.85%
SPX201218P009500002020-06-18 2:53PM EDT950.003.302.152.500.00-321,10574.57%
SPX201218P010000002020-07-07 4:14PM EDT1,000.002.552.402.750.00-50160,33672.43%
SPX201218P010500002020-06-19 10:25AM EDT1,050.003.882.653.100.00-392670.47%
SPX201218P011000002020-07-02 2:01PM EDT1,100.003.102.953.300.00-6515,25768.38%
SPX201218P011500002020-06-29 2:29PM EDT1,150.005.003.203.600.00-2154,21266.38%
SPX201218P012000002020-06-29 1:10PM EDT1,200.005.603.604.000.00-14824,65164.71%
SPX201218P012250002020-06-29 3:01PM EDT1,225.005.803.804.200.00-2971,87763.87%
SPX201218P012500002020-07-02 1:38PM EDT1,250.004.104.004.400.00-108,87763.02%
SPX201218P012750002020-07-01 3:23PM EDT1,275.005.104.204.600.00-15686162.17%
SPX201218P013000002020-07-01 3:49PM EDT1,300.005.204.404.800.00-13423,93961.31%
SPX201218P013250002020-06-30 8:32AM EDT1,325.006.904.705.000.00-203,40960.55%
SPX201218P013500002020-06-29 2:47PM EDT1,350.007.354.905.200.00-2,1009,72359.69%
SPX201218P013750002020-06-18 2:53PM EDT1,375.008.605.205.500.00-852559.00%
SPX201218P014000002020-07-07 2:52PM EDT1,400.005.265.405.700.00-121,58658.14%
SPX201218P014250002020-07-02 1:51PM EDT1,425.005.505.706.000.00-3001,53457.43%
SPX201218P014500002020-07-07 10:31AM EDT1,450.005.606.006.300.00-88510,59656.71%
SPX201218P014750002020-07-01 1:52PM EDT1,475.007.306.306.600.00-1403,95155.99%
SPX201218P015000002020-07-07 2:07PM EDT1,500.006.806.707.000.00-3450,04255.38%
SPX201218P015250002020-07-06 3:47PM EDT1,525.006.607.007.300.00-7501,53454.64%
SPX201218P015500002020-07-02 2:01PM EDT1,550.007.307.407.700.00-896,09254.00%
SPX201218P015750002020-06-29 9:00AM EDT1,575.0012.507.808.100.00-241,42953.35%
SPX201218P016000002020-07-07 2:37PM EDT1,600.008.508.208.600.00-6516,38152.75%
SPX201218P016250002020-07-02 3:44PM EDT1,625.008.008.609.000.00-2302,63752.07%
SPX201218P016500002020-07-01 11:59AM EDT1,650.0010.479.109.500.00-103,20851.49%
SPX201218P016750002020-07-06 1:59PM EDT1,675.009.209.6010.100.00-6077550.93%
SPX201218P017000002020-07-07 2:52PM EDT1,700.009.8610.2010.600.00-220,24150.36%
SPX201218P017250002020-07-07 4:04PM EDT1,725.0011.1210.8011.300.00-81,60650.05%
SPX201218P017500002020-07-02 1:44PM EDT1,750.0010.6711.4011.900.00-19,79349.47%
SPX201218P017750002020-07-07 11:00AM EDT1,775.0012.0112.1012.600.00-722,86548.95%
SPX201218P018000002020-07-07 3:15PM EDT1,800.0012.7112.9013.400.00-5935,88548.47%
SPX201218P018250002020-07-06 9:48AM EDT1,825.0012.2013.7014.200.00-1503,22147.97%
SPX201218P018500002020-07-02 2:42PM EDT1,850.0014.1014.5015.000.00-1306,36747.46%
SPX201218P018750002020-07-01 8:30AM EDT1,875.0019.0015.4016.000.00-54,11347.04%
SPX201218P019000002020-07-07 1:24PM EDT1,900.0015.3016.4016.900.00-4435,02746.53%
SPX201218P019250002020-07-02 3:43PM EDT1,925.0017.3017.5018.000.00-1964,69646.11%
SPX201218P019500002020-07-07 10:09AM EDT1,950.0017.2518.6019.100.00-47,13245.67%
SPX201218P019750002020-07-01 3:03PM EDT1,975.0021.8019.8020.300.00-601,82645.25%
SPX201218P020000002020-07-07 4:06PM EDT2,000.0021.6321.1021.600.00-1,25069,98744.85%
SPX201218P020250002020-07-07 3:45PM EDT2,025.0022.6022.4022.900.00-5044,27444.41%
SPX201218P020500002020-07-07 10:31AM EDT2,050.0021.8023.8024.300.00-29517,61644.00%
SPX201218P020750002020-07-07 10:21AM EDT2,075.0023.2025.3025.900.00-423,23643.64%
SPX201218P021000002020-07-07 4:10PM EDT2,100.0027.5027.0027.500.00-57738,85343.25%
SPX201218P021250002020-07-07 4:02PM EDT2,125.0029.2028.6029.100.00-1158,50642.83%
SPX201218P021500002020-07-07 11:44AM EDT2,150.0027.8030.5030.900.00-1617,67742.45%
SPX201218P021750002020-07-06 10:30AM EDT2,175.0029.6032.4033.000.00-189,69642.15%
SPX201218P022000002020-07-07 9:34AM EDT2,200.0031.2634.4034.900.00-2743,47041.74%
SPX201218P022250002020-07-06 12:27PM EDT2,225.0033.4436.5037.100.00-364,32241.41%
SPX201218P022500002020-07-02 2:11PM EDT2,250.0037.4338.7039.300.00-225,39541.03%
SPX201218P022750002020-07-02 9:35AM EDT2,275.0038.0841.1041.700.00-407,08240.69%
SPX201218P023000002020-07-07 3:16PM EDT2,300.0042.5743.6044.200.00-92235,06140.34%
SPX201218P023250002020-07-02 10:25AM EDT2,325.0044.5046.2046.800.00-3115,42539.99%
SPX201218P023500002020-07-06 12:52PM EDT2,350.0044.5049.0049.500.00-723,36739.63%
SPX201218P023750002020-07-06 1:26PM EDT2,375.0047.8551.7052.400.00-19,10339.28%
SPX201218P024000002020-07-07 12:48PM EDT2,400.0051.0054.8055.400.00-26156,89438.93%
SPX201218P024250002020-07-06 9:43AM EDT2,425.0052.2057.9058.500.00-83,54938.57%
SPX201218P024500002020-07-06 10:42AM EDT2,450.0056.3961.1061.700.00-43621,22338.21%
SPX201218P024750002020-07-02 10:58AM EDT2,475.0064.5064.5065.100.00-10310,10337.85%
SPX201218P025000002020-07-07 4:07PM EDT2,500.0069.2068.0068.700.00-1,70476,18637.50%
SPX201218P025250002020-07-07 3:45PM EDT2,525.0071.7571.7072.300.00-3520,22037.12%
SPX201218P025500002020-07-07 11:00AM EDT2,550.0069.4075.5076.200.00-5124,56736.77%
SPX201218P025750002020-07-01 10:14AM EDT2,575.0074.4079.4080.100.00-710,11136.38%
SPX201218P026000002020-07-07 4:08PM EDT2,600.0084.1583.6084.300.00-94934,91336.02%
SPX201218P026250002020-07-07 2:33PM EDT2,625.0084.2287.8088.600.00-1569,91235.65%
SPX201218P026500002020-07-07 10:41AM EDT2,650.0085.4092.3093.100.00-1024,60335.27%
SPX201218P026750002020-07-07 10:19AM EDT2,675.0099.2096.9097.800.00-216,75434.90%
SPX201218P027000002020-07-07 1:42PM EDT2,700.0095.30101.80102.600.00-247,68634.51%
SPX201218P027250002020-07-06 12:28PM EDT2,725.0099.03106.80107.600.00-2609,48534.12%
SPX201218P027500002020-07-07 10:20AM EDT2,750.00103.20112.00112.800.00-22532,44733.73%
SPX201218P027750002020-07-07 4:04PM EDT2,775.00119.56117.30118.200.00-6815,25233.33%
SPX201218P028000002020-07-07 3:53PM EDT2,800.00125.41122.90123.900.00-19745,04832.95%
SPX201218P028250002020-07-06 11:49AM EDT2,825.00116.20128.70129.700.00-43616,10632.54%
SPX201218P028500002020-07-07 4:05PM EDT2,850.00136.87134.70135.800.00-1226,99032.14%
SPX201218P028750002020-06-29 3:55PM EDT2,875.00182.91140.90142.000.00-228,43831.72%
SPX201218P029000002020-07-07 3:58PM EDT2,900.00149.56147.40148.500.00-1,00644,71431.31%
SPX201218P029250002020-07-07 11:37AM EDT2,925.00142.94153.90155.000.00-3277,26530.86%
SPX201218P029500002020-07-07 9:31AM EDT2,950.00151.18161.00162.100.00-7920,20230.45%
SPX201218P029750002020-07-06 3:00PM EDT2,975.00159.80168.10169.300.00-4611,02130.02%
SPX201218P030000002020-07-07 4:06PM EDT3,000.00178.10175.70176.700.00-1,33140,23729.57%
SPX201218P030250002020-07-07 9:44AM EDT3,025.00175.48183.40184.500.00-6254,45029.13%
SPX201218P030500002020-07-07 1:55PM EDT3,050.00193.00191.40192.600.00-32614,61628.69%
SPX201218P030750002020-07-01 2:22PM EDT3,075.00187.13199.90201.100.00-12,82028.26%
SPX201218P031000002020-07-06 3:38PM EDT3,100.00195.31208.40209.700.00-3,19246,80627.79%
SPX201218P031250002020-07-07 7:56AM EDT3,125.00203.65217.40218.900.00-366,67127.35%
SPX201218P031500002020-07-07 4:17PM EDT3,150.00230.26226.80228.100.00-1,50414,92226.87%
SPX201218P031750002020-07-07 11:22AM EDT3,175.00222.15236.60238.100.00-462,21126.43%
SPX201218P032000002020-07-07 11:41AM EDT3,200.00231.50246.50248.000.00-11020,65125.92%
SPX201218P032250002020-07-02 10:43AM EDT3,225.00253.16257.40258.900.00-16,72325.49%
SPX201218P032500002020-07-02 10:43AM EDT3,250.00264.36268.40270.000.00-111,31025.02%
SPX201218P032750002020-07-06 2:09PM EDT3,275.00267.36280.10281.700.00-42,52124.57%
SPX201218P033000002020-07-07 1:53PM EDT3,300.00279.30292.20293.900.00-18,73324.11%
SPX201218P033500002020-06-18 7:52AM EDT3,350.00375.32318.70320.500.00-725,22923.29%
SPX201218P034000002020-07-02 10:31AM EDT3,400.00347.00348.00349.700.00-11,70922.52%
SPX201218P035000002020-07-07 3:49PM EDT3,500.00416.87415.60417.400.00-17,12521.39%
SPX201218P036000002020-06-30 9:55AM EDT3,600.00580.10496.00497.700.00-25036021.10%
SPX201218P037000002020-06-30 4:34PM EDT3,700.00638.00585.40587.000.00-2151221.61%
SPX201218P038000002020-06-24 9:36AM EDT3,800.00716.74679.70681.200.00-15622.63%
SPX201218P039000002020-07-02 12:25PM EDT3,900.00780.24776.10779.000.00-19424.21%
SPX201218P040000002020-07-07 3:58PM EDT4,000.00876.30874.00876.900.00-17525.65%
SPX201218P041000002020-06-22 6:43PM EDT4,100.001,160.071,061.001,065.500.00-151344.79%
SPX201218P042000002020-06-22 6:43PM EDT4,200.001,381.951,160.301,164.800.00-50051446.98%