Singapore markets open in 1 hour 59 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,363.00+27.53 (+0.83%)
At close: 5:20PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-09-25 11:00AM EDT100.003,142.800.000.000.00-63,3940.00%
SPX201218C002000002020-08-12 8:55AM EDT200.003,139.500.000.000.00-13,1450.00%
SPX201218C003000002020-09-28 11:43AM EDT300.003,036.820.000.000.00-143730.00%
SPX201218C004000002020-07-09 8:10PM EDT400.002,638.402,881.602,929.600.00-0160.00%
SPX201218C005000002020-07-27 8:00AM EDT500.002,707.702,959.402,966.300.00-158346.42%
SPX201218C006000002020-08-04 8:56AM EDT600.002,660.700.000.000.00-32400.00%
SPX201218C006500002020-08-05 3:03AM EDT650.002,647.702,808.702,816.200.00-136294.73%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.902,758.902,766.400.00-152281.20%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.700.000.000.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.102,745.202,750.700.00-2334319.17%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.802,645.602,651.100.00-124293.22%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.302,510.102,517.600.00-144228.23%
SPX201218C010000002020-09-28 11:29AM EDT1,000.002,333.850.000.000.00-35029,8840.00%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.002,410.402,417.500.00-41,755211.38%
SPX201218C011000002020-09-17 3:10PM EDT1,100.002,223.100.000.000.00-857870.00%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,100.502,103.400.00-50700.00%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,852.101,856.100.00-323360.00%
SPX201218C014750002020-08-05 6:44AM EDT1,475.001,833.301,978.201,985.500.00-2161152.50%
SPX201218C015000002020-09-29 4:14PM EDT1,500.001,842.650.000.00+9.32+0.51%2007430.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-09-16 1:02PM EDT1,600.001,802.940.000.000.00-24950.00%
SPX201218C017000002020-09-28 12:06PM EDT1,700.001,636.420.000.000.00-14320.00%
SPX201218C017250002020-09-03 3:39PM EDT1,725.001,713.740.000.000.00-441310.00%
SPX201218C017500002020-09-17 10:16AM EDT1,750.001,600.410.000.000.00-25080.00%
SPX201218C017750002020-09-16 1:26PM EDT1,775.001,623.340.000.000.00-42020.00%
SPX201218C018000002020-09-25 9:56AM EDT1,800.001,428.140.000.000.00-25370.00%
SPX201218C018250002020-09-03 11:55AM EDT1,825.001,573.730.000.000.00-22460.00%
SPX201218C018500002020-09-17 9:54AM EDT1,850.001,493.610.000.000.00-1140.00%
SPX201218C018750002020-09-04 12:23PM EDT1,875.001,513.900.000.000.00-41540.00%
SPX201218C019000002020-09-16 4:10PM EDT1,900.001,480.920.000.000.00-183260.00%
SPX201218C019250002020-09-16 1:19PM EDT1,925.001,418.340.000.000.00-10440.00%
SPX201218C019500002020-09-03 12:05PM EDT1,950.001,524.130.000.000.00-148840.00%
SPX201218C019750002020-09-04 10:38AM EDT1,975.001,398.940.000.000.00-13030.00%
SPX201218C020000002020-09-29 2:30PM EDT2,000.001,336.650.000.000.00-81229,4030.00%
SPX201218C020250002020-09-17 2:15PM EDT2,025.001,320.620.000.000.00-101210.00%
SPX201218C020500002020-09-25 12:02PM EDT2,050.001,203.000.000.000.00-2501,7930.00%
SPX201218C020750002020-09-10 11:04AM EDT2,075.001,312.140.000.000.00-23190.00%
SPX201218C021000002020-09-03 11:05AM EDT2,100.001,397.020.000.000.00-441,0930.00%
SPX201218C021250002020-07-20 10:24AM EDT2,125.001,105.601,264.301,267.200.00-2013267.73%
SPX201218C021500002020-09-24 9:52AM EDT2,150.001,084.480.000.000.00-22870.00%
SPX201218C021750002020-09-22 10:00AM EDT2,175.001,109.220.000.000.00-21960.00%
SPX201218C022000002020-09-03 11:04AM EDT2,200.001,303.390.000.000.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-09-25 7:36AM EDT2,250.00978.950.000.000.00-123,1800.00%
SPX201218C022750002020-09-03 2:53PM EDT2,275.001,182.940.000.000.00-24490.00%
SPX201218C023000002020-09-14 9:40AM EDT2,300.001,076.790.000.000.00-12,6430.00%
SPX201218C023250002020-07-16 1:20PM EDT2,325.00905.690.000.000.00-41,1430.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37877.30879.300.00-52,1520.00%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.640.000.000.00-156550.00%
SPX201218C024000002020-09-22 2:46PM EDT2,400.00907.700.000.000.00-75010,6730.00%
SPX201218C024250002020-09-28 9:31AM EDT2,425.00920.600.000.000.00-231,6710.00%
SPX201218C024500002020-09-29 3:54PM EDT2,450.00893.310.000.000.00-25,9390.00%
SPX201218C024750002020-09-03 10:01AM EDT2,475.001,095.600.000.000.00-22,0480.00%
SPX201218C025000002020-09-29 10:45AM EDT2,500.00840.000.000.000.00-244,9010.00%
SPX201218C025250002020-09-02 3:33PM EDT2,525.001,066.130.000.000.00-23,6260.00%
SPX201218C025500002020-09-15 1:02PM EDT2,550.00875.820.000.000.00-75015,1800.00%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50677.00679.100.00-1375,5530.00%
SPX201218C026000002020-09-30 2:20PM EDT2,600.00799.300.000.00+37.90+4.98%1620,5050.00%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.000.000.000.00-11,6730.00%
SPX201218C026500002020-09-23 4:05PM EDT2,650.00615.120.000.000.00-18,0690.00%
SPX201218C026750002020-07-24 1:39PM EDT2,675.00590.920.000.000.00-23,6730.00%
SPX201218C027000002020-09-29 2:08PM EDT2,700.00661.000.000.000.00-47221,8880.00%
SPX201218C027250002020-09-15 1:02PM EDT2,725.00712.130.000.000.00-4506,5740.00%
SPX201218C027500002020-09-25 3:45PM EDT2,750.00609.180.000.000.00-118,7550.00%
SPX201218C027750002020-09-17 10:16AM EDT2,775.00612.210.000.000.00-65,7030.00%
SPX201218C028000002020-09-30 1:12PM EDT2,800.00598.710.000.00+33.65+5.96%230,5520.00%
SPX201218C028250002020-09-23 12:07PM EDT2,825.00506.630.000.000.00-26,4410.00%
SPX201218C028500002020-09-15 1:02PM EDT2,850.00521.840.000.000.00-120,2180.00%
SPX201218C028750002020-09-17 8:24AM EDT2,875.00515.980.000.000.00-1812,9000.00%
SPX201218C029000002020-09-25 10:21AM EDT2,900.00407.220.000.000.00-232,1270.00%
SPX201218C029250002020-09-25 10:21AM EDT2,925.00387.290.000.000.00-28,0160.00%
SPX201218C029500002020-09-17 12:02PM EDT2,950.00457.010.000.000.00-3016,6520.00%
SPX201218C029750002020-08-06 9:40AM EDT2,975.00428.420.000.000.00-57,6750.00%
SPX201218C030000002020-09-29 3:05PM EDT3,000.00403.500.000.000.00-52057,2520.00%
SPX201218C030250002020-09-08 9:32AM EDT3,025.00438.310.000.000.00-15,7250.00%
SPX201218C030500002020-09-25 3:38PM EDT3,050.00332.710.000.000.00-219,3820.00%
SPX201218C030750002020-09-24 10:08AM EDT3,075.00285.100.000.000.00-867,3310.00%
SPX201218C031000002020-09-25 10:21AM EDT3,100.00260.930.000.000.00-8237,2740.00%
SPX201218C031250002020-09-30 2:27PM EDT3,125.00328.610.000.00+85.01+34.90%28,7650.00%
SPX201218C031500002020-09-29 2:08PM EDT3,150.00291.200.000.000.00-32921,6720.00%
SPX201218C031750002020-09-30 1:44PM EDT3,175.00300.950.000.00+87.23+40.82%15,3520.00%
SPX201218C032000002020-09-30 12:22PM EDT3,200.00278.810.000.00+23.31+9.12%31133,0610.00%
SPX201218C032500002020-09-30 4:04PM EDT3,250.00225.650.000.00+6.80+3.11%20537,6780.00%
SPX201218C032750002020-09-30 12:32PM EDT3,275.00230.170.000.00+24.91+12.14%708,1940.00%
SPX201218C033000002020-09-30 2:33PM EDT3,300.00205.100.000.00+18.42+9.87%88343,8360.00%
SPX201218C033500002020-09-30 4:15PM EDT3,350.00162.000.000.00+4.50+2.86%8,25234,6600.00%
SPX201218C034000002020-09-30 3:43PM EDT3,400.00135.900.000.00+6.66+5.15%64549,5230.39%
SPX201218C035000002020-09-30 3:43PM EDT3,500.0092.720.000.00+13.32+16.78%5,42234,9661.56%
SPX201218C036000002020-09-30 3:53PM EDT3,600.0055.930.000.00+10.02+21.83%2,31737,3253.13%
SPX201218C037000002020-09-30 4:09PM EDT3,700.0027.700.000.00+0.95+3.55%39518,5243.13%
SPX201218C038000002020-09-29 2:10PM EDT3,800.0015.200.000.000.00-38618,9156.25%
SPX201218C039000002020-09-30 3:53PM EDT3,900.0011.010.000.00+1.31+13.51%619,0136.25%
SPX201218C040000002020-09-30 4:09PM EDT4,000.005.890.000.00+0.67+12.84%3,78231,1176.25%
SPX201218C041000002020-09-30 10:04AM EDT4,100.003.800.000.00+0.20+5.56%132,9496.25%
SPX201218C042000002020-09-25 3:09PM EDT4,200.002.600.000.000.00-33,3016.25%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-09-21 11:34AM EDT100.000.050.000.000.00-1521,02150.00%
SPX201218P002000002020-09-21 9:56AM EDT200.000.050.000.000.00-157,03650.00%
SPX201218P003000002020-09-29 4:13PM EDT300.000.050.000.000.00-16,82350.00%
SPX201218P004000002020-09-29 4:13PM EDT400.000.050.000.00-0.05-50.00%18,40450.00%
SPX201218P005000002020-09-14 3:41PM EDT500.000.150.000.000.00-17,92050.00%
SPX201218P006000002020-09-11 11:04AM EDT600.000.100.000.00-0.05-33.33%526,07650.00%
SPX201218P006500002020-09-29 1:43PM EDT650.000.150.000.000.00-103,90250.00%
SPX201218P007000002020-09-21 9:48AM EDT700.000.270.000.000.00-2014,90250.00%
SPX201218P007500002020-09-25 3:04PM EDT750.000.300.000.000.00-18,83750.00%
SPX201218P008000002020-09-22 1:55PM EDT800.000.200.000.000.00-25020,97350.00%
SPX201218P008500002020-09-21 9:41AM EDT850.000.500.000.000.00-12,21650.00%
SPX201218P009000002020-09-22 1:23PM EDT900.000.250.000.00-0.06-19.35%112,66050.00%
SPX201218P009500002020-09-29 11:05AM EDT950.000.320.000.000.00-12,55850.00%
SPX201218P010000002020-09-29 11:22AM EDT1,000.000.300.000.00-0.15-33.33%1172,73450.00%
SPX201218P010500002020-09-21 9:48AM EDT1,050.000.720.000.000.00-203,06650.00%
SPX201218P011000002020-09-28 3:44PM EDT1,100.000.550.000.000.00-214,85950.00%
SPX201218P011500002020-09-22 11:04AM EDT1,150.000.990.000.000.00-5006,03850.00%
SPX201218P012000002020-09-30 3:38PM EDT1,200.000.550.000.00-0.10-15.38%123,54150.00%
SPX201218P012250002020-09-21 1:36PM EDT1,225.001.300.000.000.00-3002,12650.00%
SPX201218P012500002020-09-25 3:59PM EDT1,250.000.900.000.000.00-1008,95125.00%
SPX201218P012750002020-09-23 11:19AM EDT1,275.001.100.000.000.00-21,22025.00%
SPX201218P013000002020-09-29 1:03PM EDT1,300.000.850.000.000.00-123,49325.00%
SPX201218P013250002020-09-23 11:21AM EDT1,325.001.250.000.000.00-13,63025.00%
SPX201218P013500002020-09-29 11:05AM EDT1,350.000.970.000.000.00-19,72425.00%
SPX201218P013750002020-09-29 10:37AM EDT1,375.001.000.000.000.00-1481,25425.00%
SPX201218P014000002020-09-29 10:50AM EDT1,400.000.950.000.00-0.20-17.39%124,24625.00%
SPX201218P014250002020-09-25 2:07PM EDT1,425.001.700.000.000.00-18,57625.00%
SPX201218P014500002020-09-30 12:15PM EDT1,450.001.000.000.00-0.20-16.67%2012,78625.00%
SPX201218P014750002020-09-28 9:51AM EDT1,475.001.300.000.000.00-14,37025.00%
SPX201218P015000002020-09-30 3:29PM EDT1,500.001.250.000.00-0.07-5.30%21057,38425.00%
SPX201218P015250002020-09-30 10:08AM EDT1,525.001.250.000.00-0.30-19.35%1488,63325.00%
SPX201218P015500002020-09-29 10:02AM EDT1,550.001.720.000.000.00-385,87225.00%
SPX201218P015750002020-09-29 9:40AM EDT1,575.001.650.000.000.00-1421,67025.00%
SPX201218P016000002020-09-29 10:17AM EDT1,600.001.800.000.000.00-11316,31825.00%
SPX201218P016250002020-09-29 10:18AM EDT1,625.001.950.000.000.00-2338,34125.00%
SPX201218P016500002020-09-29 4:07PM EDT1,650.002.000.000.000.00-205,06525.00%
SPX201218P016750002020-09-25 3:17PM EDT1,675.002.000.000.00-0.90-31.03%31,66825.00%
SPX201218P017000002020-09-30 10:39AM EDT1,700.001.950.000.00-0.95-32.76%2026,89325.00%
SPX201218P017250002020-09-25 12:44PM EDT1,725.003.700.000.000.00-515,95425.00%
SPX201218P017500002020-09-29 3:59PM EDT1,750.002.300.000.00-0.25-9.80%10220,46025.00%
SPX201218P017750002020-09-30 3:48PM EDT1,775.002.450.000.00-0.35-12.50%1743,28325.00%
SPX201218P018000002020-09-30 2:47PM EDT1,800.002.650.000.00-0.15-5.36%1,45840,64325.00%
SPX201218P018250002020-09-28 3:44PM EDT1,825.003.500.000.000.00-2664,56425.00%
SPX201218P018500002020-09-29 4:00PM EDT1,850.003.300.000.000.00-2398,56625.00%
SPX201218P018750002020-09-30 3:44PM EDT1,875.003.200.000.00-0.10-3.03%1576,03225.00%
SPX201218P019000002020-09-30 4:03PM EDT1,900.003.500.000.00-0.37-9.56%20832,08825.00%
SPX201218P019250002020-09-25 9:32AM EDT1,925.006.200.000.000.00-15,79925.00%
SPX201218P019500002020-09-25 2:15PM EDT1,950.005.600.000.000.00-1,2007,89925.00%
SPX201218P019750002020-09-23 2:27PM EDT1,975.006.340.000.000.00-1842,61125.00%
SPX201218P020000002020-09-30 3:56PM EDT2,000.004.200.000.00-0.20-4.55%54587,50825.00%
SPX201218P020250002020-09-29 12:20PM EDT2,025.005.000.000.000.00-414,34925.00%
SPX201218P020500002020-09-28 10:52AM EDT2,050.005.900.000.000.00-13018,46225.00%
SPX201218P020750002020-09-29 3:24PM EDT2,075.005.300.000.000.00-63,26812.50%
SPX201218P021000002020-09-30 3:38PM EDT2,100.005.500.000.00+0.10+1.85%10237,79212.50%
SPX201218P021250002020-09-29 4:12PM EDT2,125.006.000.000.000.00-748,05512.50%
SPX201218P021500002020-09-29 4:00PM EDT2,150.006.500.000.000.00-1216,22312.50%
SPX201218P021750002020-09-25 3:00PM EDT2,175.008.830.000.000.00-2409,54212.50%
SPX201218P022000002020-09-30 3:06PM EDT2,200.006.700.000.00-0.30-4.29%1745,39012.50%
SPX201218P022250002020-09-30 12:24PM EDT2,225.006.650.000.00-1.45-17.90%14,97912.50%
SPX201218P022500002020-09-25 10:20AM EDT2,250.007.600.000.00-1.00-11.63%839,08712.50%
SPX201218P022750002020-09-29 10:39AM EDT2,275.008.200.000.000.00-1207,13612.50%
SPX201218P023000002020-09-30 2:26PM EDT2,300.008.500.000.00-1.00-10.53%237,26012.50%
SPX201218P023250002020-09-28 2:34PM EDT2,325.009.390.000.000.00-11416,15212.50%
SPX201218P023500002020-09-28 12:09PM EDT2,350.0011.140.000.000.00-2222,48812.50%
SPX201218P023750002020-09-25 3:48PM EDT2,375.0013.650.000.000.00-49,19812.50%
SPX201218P024000002020-09-30 2:38PM EDT2,400.0010.900.000.00-1.05-8.79%21352,52512.50%
SPX201218P024250002020-09-23 8:56AM EDT2,425.0011.930.000.000.00-13,37312.50%
SPX201218P024500002020-09-30 12:27PM EDT2,450.0011.790.000.00-0.99-7.75%4123,36712.50%
SPX201218P024750002020-09-25 3:09PM EDT2,475.0017.900.000.000.00-510,32712.50%
SPX201218P025000002020-09-30 3:49PM EDT2,500.0014.500.000.00-0.60-3.97%4585,94212.50%
SPX201218P025250002020-09-21 11:14AM EDT2,525.0027.300.000.000.00-1019,09912.50%
SPX201218P025500002020-09-29 12:48PM EDT2,550.0018.100.000.000.00-15024,79012.50%
SPX201218P025750002020-09-28 10:43AM EDT2,575.0020.560.000.000.00-914,61512.50%
SPX201218P026000002020-09-30 2:54PM EDT2,600.0020.290.000.00-0.09-0.44%2,07748,07412.50%
SPX201218P026250002020-09-29 1:14PM EDT2,625.0024.000.000.000.00-3410,42512.50%
SPX201218P026500002020-09-30 3:46PM EDT2,650.0022.400.000.00-1.51-6.32%35422,81612.50%
SPX201218P026750002020-09-29 10:36AM EDT2,675.0025.000.000.000.00-2207,7216.25%
SPX201218P027000002020-09-30 4:09PM EDT2,700.0028.050.000.00-0.26-0.92%1,40460,1256.25%
SPX201218P027250002020-09-28 1:36PM EDT2,725.0030.800.000.000.00-499,6786.25%
SPX201218P027500002020-09-30 12:49PM EDT2,750.0030.500.000.00-2.50-7.58%9931,6226.25%
SPX201218P027750002020-09-30 4:01PM EDT2,775.0036.430.000.00+0.03+0.08%26217,8926.25%
SPX201218P028000002020-09-30 2:16PM EDT2,800.0034.200.000.00-3.15-8.43%6,00360,7036.25%
SPX201218P028250002020-09-29 4:02PM EDT2,825.0036.900.000.00-5.32-12.60%316,2416.25%
SPX201218P028500002020-09-30 4:09PM EDT2,850.0045.050.000.00+1.35+3.09%80434,6406.25%
SPX201218P028750002020-09-30 1:07PM EDT2,875.0048.300.000.00-1.70-3.40%128,9466.25%
SPX201218P029000002020-09-30 2:53PM EDT2,900.0051.200.000.00-2.23-4.17%1,26047,0826.25%
SPX201218P029250002020-09-30 1:48PM EDT2,925.0050.900.000.00-10.10-16.56%213,1626.25%
SPX201218P029500002020-09-30 4:09PM EDT2,950.0061.100.000.00-3.82-5.88%3326,2446.25%
SPX201218P029750002020-09-30 12:24PM EDT2,975.0057.450.000.00-7.47-11.51%5010,7746.25%
SPX201218P030000002020-09-30 3:25PM EDT3,000.0066.440.000.00-5.26-7.34%2,62062,2253.13%
SPX201218P030250002020-09-30 10:57AM EDT3,025.0067.710.000.00-13.82-16.95%42010,0043.13%
SPX201218P030500002020-09-30 4:09PM EDT3,050.0081.450.000.00-1.75-2.10%52823,2523.13%
SPX201218P030750002020-09-29 4:13PM EDT3,075.0086.300.000.000.00-4867,6083.13%
SPX201218P031000002020-09-30 3:55PM EDT3,100.0088.400.000.00-4.00-4.33%1,03660,3173.13%
SPX201218P031250002020-09-29 2:58PM EDT3,125.0088.000.000.00-12.00-12.00%5210,1343.13%
SPX201218P031500002020-09-30 3:27PM EDT3,150.00106.800.000.00+0.80+0.75%1,80828,6763.13%
SPX201218P031750002020-09-30 4:06PM EDT3,175.00112.900.000.00-1.60-1.40%1,5484,4273.13%
SPX201218P032000002020-09-30 4:07PM EDT3,200.00120.200.000.00+0.51+0.43%2,11338,0951.56%
SPX201218P032250002020-09-30 4:06PM EDT3,225.00127.900.000.00-9.30-6.78%7512,6301.56%
SPX201218P032500002020-09-30 2:25PM EDT3,250.00125.830.000.00-15.17-10.76%8736,2941.56%
SPX201218P032750002020-09-30 10:24AM EDT3,275.00131.480.000.00-15.12-10.31%30311,1481.56%
SPX201218P033000002020-09-30 4:08PM EDT3,300.00153.000.000.00-2.35-1.51%2,13629,5960.78%
SPX201218P033500002020-09-30 4:15PM EDT3,350.00173.000.000.00-0.50-0.29%8,30138,9730.20%
SPX201218P034000002020-09-30 3:43PM EDT3,400.00192.100.000.00-1.50-0.77%1,22428,3090.00%
SPX201218P035000002020-09-30 1:39PM EDT3,500.00225.900.000.00-17.20-7.08%58510,2070.00%
SPX201218P036000002020-09-30 4:00PM EDT3,600.00312.230.000.00-0.79-0.25%13,5570.00%
SPX201218P037000002020-09-08 11:36AM EDT3,700.00402.370.000.000.00-205270.00%
SPX201218P038000002020-09-30 12:19PM EDT3,800.00444.500.000.00-126.40-22.14%1570.00%
SPX201218P039000002020-09-25 7:35AM EDT3,900.00688.920.000.000.00-121410.00%
SPX201218P040000002020-09-28 2:49PM EDT4,000.00657.000.000.000.00-2,5002,5850.00%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-151343.15%
SPX201218P042000002020-09-03 11:36AM EDT4,200.00746.220.000.000.00-15170.00%