Singapore Markets closed
Straits Times Index
2,949.04-24.50(-0.82%)Nikkei
28,966.01-1,202.26(-3.99%)Hang Seng
28,980.21-1,093.96(-3.64%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,811.15-18.19 (-0.48%)
At close: 5:04PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2020-07-15 11:59AM EST | 900.00 | 2,255.00 | 2,385.40 | 2,433.40 | 0.00 | - | 2 | 1,794 | 0.00% |
| SPX211217C01000000 | 2020-09-29 1:26PM EST | 1,000.00 | 2,300.00 | 2,190.70 | 2,233.50 | 0.00 | - | 44 | 6,017 | 0.00% |
| SPX211217C01225000 | 2020-07-27 2:50PM EST | 1,225.00 | 1,956.50 | 0.00 | 0.00 | 0.00 | - | 0 | 11 | 0.00% |
| SPX211217C01300000 | 2020-08-20 1:32PM EST | 1,300.00 | 2,039.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-10 3:29PM EST | 1,375.00 | 2,131.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX211217C01400000 | 2020-09-16 9:11AM EST | 1,400.00 | 1,898.18 | 2,003.70 | 2,046.50 | 0.00 | - | 10 | 22 | 0.00% |
| SPX211217C01500000 | 2020-08-21 1:30PM EST | 1,500.00 | 1,855.00 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 0.00% |
| SPX211217C01525000 | 2020-07-09 3:56PM EST | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 3:56PM EST | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2020-07-28 10:46AM EST | 1,600.00 | 1,600.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPX211217C01625000 | 2020-07-09 3:56PM EST | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-09 11:13PM EST | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2020-07-09 3:56PM EST | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 1:04PM EST | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 7:02AM EST | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2020-10-20 3:05PM EST | 2,000.00 | 1,429.35 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| SPX211217C02175000 | 2020-07-09 3:56PM EST | 2,175.00 | 779.50 | 1,178.40 | 1,183.40 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2020-08-06 1:57PM EST | 2,200.00 | 1,166.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,184 | 0.00% |
| SPX211217C02250000 | 2020-06-17 7:22AM EST | 2,250.00 | 960.73 | 1,013.20 | 1,017.30 | 0.00 | - | 90 | 255 | 0.00% |
| SPX211217C02300000 | 2020-10-13 9:28AM EST | 2,300.00 | 1,236.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX211217C02350000 | 2020-07-01 4:23AM EST | 2,350.00 | 834.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,236 | 0.00% |
| SPX211217C02400000 | 2020-08-10 12:29PM EST | 2,400.00 | 1,007.00 | 0.00 | 0.00 | 0.00 | - | 500 | 2,185 | 0.00% |
| SPX211217C02425000 | 2020-06-30 1:33PM EST | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2020-08-28 11:35AM EST | 2,475.00 | 1,074.55 | 956.90 | 971.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPX211217C02500000 | 2020-11-06 3:19PM EST | 2,500.00 | 1,135.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX211217C02525000 | 2020-07-09 3:56PM EST | 2,525.00 | 575.40 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| SPX211217C02550000 | 2020-08-10 10:32AM EST | 2,550.00 | 877.68 | 0.00 | 0.00 | 0.00 | - | 3 | 9,390 | 0.00% |
| SPX211217C02575000 | 2020-08-18 12:48PM EST | 2,575.00 | 895.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,816 | 0.00% |
| SPX211217C02600000 | 2020-11-09 12:56PM EST | 2,600.00 | 1,043.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX211217C02625000 | 2020-10-19 10:18AM EST | 2,625.00 | 920.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPX211217C02650000 | 2020-08-26 2:52PM EST | 2,650.00 | 909.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,922 | 0.00% |
| SPX211217C02675000 | 2020-06-25 10:41AM EST | 2,675.00 | 564.90 | 644.00 | 692.00 | 0.00 | - | 1 | 799 | 0.00% |
| SPX211217C02700000 | 2020-11-04 9:32AM EST | 2,700.00 | 802.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02725000 | 2020-09-18 5:34AM EST | 2,725.00 | 756.50 | 812.60 | 855.30 | 0.00 | - | 19 | 2,254 | 0.00% |
| SPX211217C02750000 | 2020-11-04 9:32AM EST | 2,750.00 | 762.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02775000 | 2020-07-09 3:56PM EST | 2,775.00 | 371.06 | 687.80 | 692.90 | 0.00 | - | 204 | 675 | 0.00% |
| SPX211217C02800000 | 2020-10-06 12:03PM EST | 2,800.00 | 766.71 | 0.00 | 0.00 | 0.00 | - | 1 | 21,612 | 0.00% |
| SPX211217C02825000 | 2020-10-19 11:17AM EST | 2,825.00 | 754.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX211217C02850000 | 2020-08-07 2:04PM EST | 2,850.00 | 636.35 | 0.00 | 0.00 | 0.00 | - | 35 | 5,445 | 0.00% |
| SPX211217C02900000 | 2020-11-10 3:56PM EST | 2,900.00 | 737.11 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| SPX211217C02925000 | 2020-09-09 9:48AM EST | 2,925.00 | 629.00 | 670.90 | 677.00 | 0.00 | - | 1 | 1,390 | 0.00% |
| SPX211217C02950000 | 2020-10-12 11:26AM EST | 2,950.00 | 706.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX211217C03000000 | 2020-11-10 2:08PM EST | 3,000.00 | 665.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C03100000 | 2020-10-29 10:39AM EST | 3,100.00 | 437.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPX211217C03200000 | 2020-11-10 3:08PM EST | 3,200.00 | 514.00 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| SPX211217C03300000 | 2020-11-09 11:01AM EST | 3,300.00 | 440.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C03400000 | 2020-11-10 12:54PM EST | 3,400.00 | 379.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX211217C03500000 | 2020-11-10 11:25AM EST | 3,500.00 | 316.20 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| SPX211217C03600000 | 2020-11-10 3:38PM EST | 3,600.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 0.00% |
| SPX211217C03900000 | 2020-11-10 1:51PM EST | 3,900.00 | 116.40 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.39% |
| SPX211217C04000000 | 2020-11-10 3:49PM EST | 4,000.00 | 87.48 | 0.00 | 0.00 | 0.00 | - | 2,306 | 0 | 0.78% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2020-11-06 2:33PM EST | 1,000.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX211217P01100000 | 2020-10-14 10:54AM EST | 1,100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPX211217P01200000 | 2020-11-10 3:38PM EST | 1,200.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| SPX211217P01225000 | 2020-07-20 9:31AM EST | 1,225.00 | 12.18 | 12.00 | 13.50 | 0.00 | - | 10 | 315 | 65.69% |
| SPX211217P01300000 | 2020-11-06 11:32AM EST | 1,300.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| SPX211217P01400000 | 2020-10-23 12:21PM EST | 1,400.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPX211217P01500000 | 2020-11-09 1:02PM EST | 1,500.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPX211217P01550000 | 2020-09-17 12:40PM EST | 1,550.00 | 25.00 | 16.60 | 18.00 | 0.00 | - | 250 | 688 | 55.91% |
| SPX211217P01600000 | 2020-11-09 12:53PM EST | 1,600.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPX211217P01650000 | 2020-11-03 10:34AM EST | 1,650.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| SPX211217P01675000 | 2020-10-30 12:09PM EST | 1,675.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPX211217P01700000 | 2020-11-10 9:34AM EST | 1,700.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPX211217P01725000 | 2020-10-06 2:54PM EST | 1,725.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 325 | 1,498 | 12.50% |
| SPX211217P01750000 | 2020-10-27 1:07PM EST | 1,750.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPX211217P01775000 | 2020-10-09 8:30AM EST | 1,775.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 12.50% |
| SPX211217P01800000 | 2020-11-09 1:02PM EST | 1,800.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPX211217P01825000 | 2020-10-30 2:47PM EST | 1,825.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPX211217P01850000 | 2020-11-10 9:52AM EST | 1,850.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPX211217P01875000 | 2020-11-04 11:16AM EST | 1,875.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPX211217P01900000 | 2020-11-05 1:56PM EST | 1,900.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPX211217P01925000 | 2020-10-26 1:59PM EST | 1,925.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SPX211217P01950000 | 2020-11-10 3:57PM EST | 1,950.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| SPX211217P01975000 | 2020-11-05 9:57AM EST | 1,975.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPX211217P02000000 | 2020-11-10 11:35AM EST | 2,000.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPX211217P02025000 | 2020-09-29 3:12PM EST | 2,025.00 | 54.10 | 54.10 | 57.90 | 0.00 | - | 70 | 1,017 | 53.16% |
| SPX211217P02050000 | 2020-11-05 12:57PM EST | 2,050.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| SPX211217P02100000 | 2020-11-09 11:44AM EST | 2,100.00 | 33.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPX211217P02125000 | 2020-10-29 12:15PM EST | 2,125.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPX211217P02150000 | 2020-11-04 2:08PM EST | 2,150.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPX211217P02250000 | 2020-11-09 9:33AM EST | 2,250.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPX211217P02275000 | 2020-10-29 10:49AM EST | 2,275.00 | 87.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX211217P02300000 | 2020-11-06 3:16PM EST | 2,300.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPX211217P02400000 | 2020-11-10 3:38PM EST | 2,400.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 6.25% |
| SPX211217P02425000 | 2020-10-29 12:16PM EST | 2,425.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| SPX211217P02450000 | 2020-11-06 11:57AM EST | 2,450.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPX211217P02500000 | 2020-11-09 1:59PM EST | 2,500.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| SPX211217P02525000 | 2020-11-09 1:08PM EST | 2,525.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX211217P02550000 | 2020-11-02 12:51PM EST | 2,550.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 6.25% |
| SPX211217P02575000 | 2020-10-23 8:52AM EST | 2,575.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPX211217P02600000 | 2020-11-10 2:12PM EST | 2,600.00 | 90.49 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| SPX211217P02675000 | 2020-11-09 8:59AM EST | 2,675.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPX211217P02725000 | 2020-11-06 2:07PM EST | 2,725.00 | 117.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPX211217P02750000 | 2020-11-09 3:48PM EST | 2,750.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPX211217P02800000 | 2020-11-10 3:59PM EST | 2,800.00 | 123.61 | 0.00 | 0.00 | 0.00 | - | 2,243 | 0 | 6.25% |
| SPX211217P02900000 | 2020-11-10 3:25PM EST | 2,900.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 1,949 | 0 | 6.25% |
| SPX211217P03000000 | 2020-11-10 10:12AM EST | 3,000.00 | 162.32 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| SPX211217P03400000 | 2020-11-10 2:29PM EST | 3,400.00 | 278.52 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| SPX211217P04000000 | 2020-10-26 10:11AM EST | 4,000.00 | 708.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
