Singapore Markets closed

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
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217C009000002020-07-15 11:59AM EST900.002,255.002,385.402,433.400.00-21,7940.00%
SPX211217C010000002020-09-29 1:26PM EST1,000.002,300.002,190.702,233.500.00-446,0170.00%
SPX211217C012250002020-07-27 2:50PM EST1,225.001,956.500.000.000.00-0110.00%
SPX211217C013000002020-08-20 1:32PM EST1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-11-10 3:29PM EST1,375.002,131.790.000.000.00-1000.00%
SPX211217C014000002020-09-16 9:11AM EST1,400.001,898.182,003.702,046.500.00-10220.00%
SPX211217C015000002020-08-21 1:30PM EST1,500.001,855.000.000.000.00-20860.00%
SPX211217C015250002020-07-09 3:56PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 3:56PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002020-07-28 10:46AM EST1,600.001,600.800.000.000.00-2600.00%
SPX211217C016250002020-07-09 3:56PM EST1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 3:56PM EST1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 1:04PM EST1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 7:02AM EST1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002020-10-20 3:05PM EST2,000.001,429.350.000.000.00-80000.00%
SPX211217C021750002020-07-09 3:56PM EST2,175.00779.501,178.401,183.400.00-5160.00%
SPX211217C022000002020-08-06 1:57PM EST2,200.001,166.640.000.000.00-21,1840.00%
SPX211217C022500002020-06-17 7:22AM EST2,250.00960.731,013.201,017.300.00-902550.00%
SPX211217C023000002020-10-13 9:28AM EST2,300.001,236.370.000.000.00-300.00%
SPX211217C023500002020-07-01 4:23AM EST2,350.00834.000.000.000.00-12,2360.00%
SPX211217C024000002020-08-10 12:29PM EST2,400.001,007.000.000.000.00-5002,1850.00%
SPX211217C024250002020-06-30 1:33PM EST2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 11:35AM EST2,475.001,074.55956.90971.000.00-1350.00%
SPX211217C025000002020-11-06 3:19PM EST2,500.001,135.840.000.000.00-2000.00%
SPX211217C025250002020-07-09 3:56PM EST2,525.00575.400.000.000.00-15360.00%
SPX211217C025500002020-08-10 10:32AM EST2,550.00877.680.000.000.00-39,3900.00%
SPX211217C025750002020-08-18 12:48PM EST2,575.00895.150.000.000.00-41,8160.00%
SPX211217C026000002020-11-09 12:56PM EST2,600.001,043.620.000.000.00-1000.00%
SPX211217C026250002020-10-19 10:18AM EST2,625.00920.000.000.000.00-2200.00%
SPX211217C026500002020-08-26 2:52PM EST2,650.00909.500.000.000.00-11,9220.00%
SPX211217C026750002020-06-25 10:41AM EST2,675.00564.90644.00692.000.00-17990.00%
SPX211217C027000002020-11-04 9:32AM EST2,700.00802.390.000.000.00-100.00%
SPX211217C027250002020-09-18 5:34AM EST2,725.00756.50812.60855.300.00-192,2540.00%
SPX211217C027500002020-11-04 9:32AM EST2,750.00762.590.000.000.00-100.00%
SPX211217C027750002020-07-09 3:56PM EST2,775.00371.06687.80692.900.00-2046750.00%
SPX211217C028000002020-10-06 12:03PM EST2,800.00766.710.000.000.00-121,6120.00%
SPX211217C028250002020-10-19 11:17AM EST2,825.00754.300.000.000.00-400.00%
SPX211217C028500002020-08-07 2:04PM EST2,850.00636.350.000.000.00-355,4450.00%
SPX211217C029000002020-11-10 3:56PM EST2,900.00737.110.000.000.00-24700.00%
SPX211217C029250002020-09-09 9:48AM EST2,925.00629.00670.90677.000.00-11,3900.00%
SPX211217C029500002020-10-12 11:26AM EST2,950.00706.400.000.000.00-1100.00%
SPX211217C030000002020-11-10 2:08PM EST3,000.00665.700.000.000.00-100.00%
SPX211217C031000002020-10-29 10:39AM EST3,100.00437.000.000.000.00-3100.00%
SPX211217C032000002020-11-10 3:08PM EST3,200.00514.000.000.000.00-2,00000.00%
SPX211217C033000002020-11-09 11:01AM EST3,300.00440.980.000.000.00-100.00%
SPX211217C034000002020-11-10 12:54PM EST3,400.00379.500.000.000.00-400.00%
SPX211217C035000002020-11-10 11:25AM EST3,500.00316.200.000.000.00-37000.00%
SPX211217C036000002020-11-10 3:38PM EST3,600.00253.000.000.000.00-63700.00%
SPX211217C039000002020-11-10 1:51PM EST3,900.00116.400.000.000.00-58200.39%
SPX211217C040000002020-11-10 3:49PM EST4,000.0087.480.000.000.00-2,30600.78%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002020-11-06 2:33PM EST1,000.004.000.000.000.00-1025.00%
SPX211217P011000002020-10-14 10:54AM EST1,100.004.000.000.000.00-100025.00%
SPX211217P012000002020-11-10 3:38PM EST1,200.006.100.000.000.00-1,000025.00%
SPX211217P012250002020-07-20 9:31AM EST1,225.0012.1812.0013.500.00-1031565.69%
SPX211217P013000002020-11-06 11:32AM EST1,300.008.550.000.000.00-400025.00%
SPX211217P014000002020-10-23 12:21PM EST1,400.0012.500.000.000.00-2025.00%
SPX211217P015000002020-11-09 1:02PM EST1,500.0010.100.000.000.00-2012.50%
SPX211217P015500002020-09-17 12:40PM EST1,550.0025.0016.6018.000.00-25068855.91%
SPX211217P016000002020-11-09 12:53PM EST1,600.0012.500.000.000.00-3012.50%
SPX211217P016500002020-11-03 10:34AM EST1,650.0022.900.000.000.00-87012.50%
SPX211217P016750002020-10-30 12:09PM EST1,675.0031.000.000.000.00-2012.50%
SPX211217P017000002020-11-10 9:34AM EST1,700.0017.160.000.000.00-26012.50%
SPX211217P017250002020-10-06 2:54PM EST1,725.0032.000.000.000.00-3251,49812.50%
SPX211217P017500002020-10-27 1:07PM EST1,750.0019.500.000.000.00-7012.50%
SPX211217P017750002020-10-09 8:30AM EST1,775.0028.400.000.000.00-149212.50%
SPX211217P018000002020-11-09 1:02PM EST1,800.0020.300.000.000.00-21012.50%
SPX211217P018250002020-10-30 2:47PM EST1,825.0042.200.000.000.00-100012.50%
SPX211217P018500002020-11-10 9:52AM EST1,850.0023.800.000.000.00-60012.50%
SPX211217P018750002020-11-04 11:16AM EST1,875.0029.710.000.000.00-5012.50%
SPX211217P019000002020-11-05 1:56PM EST1,900.0026.500.000.000.00-50012.50%
SPX211217P019250002020-10-26 1:59PM EST1,925.0038.170.000.000.00-75012.50%
SPX211217P019500002020-11-10 3:57PM EST1,950.0028.540.000.000.00-150012.50%
SPX211217P019750002020-11-05 9:57AM EST1,975.0033.600.000.000.00-12012.50%
SPX211217P020000002020-11-10 11:35AM EST2,000.0032.500.000.000.00-4012.50%
SPX211217P020250002020-09-29 3:12PM EST2,025.0054.1054.1057.900.00-701,01753.16%
SPX211217P020500002020-11-05 12:57PM EST2,050.0039.900.000.000.00-180012.50%
SPX211217P021000002020-11-09 11:44AM EST2,100.0033.490.000.000.00-50012.50%
SPX211217P021250002020-10-29 12:15PM EST2,125.0066.000.000.000.00-60012.50%
SPX211217P021500002020-11-04 2:08PM EST2,150.0049.000.000.000.00-30012.50%
SPX211217P022500002020-11-09 9:33AM EST2,250.0044.000.000.000.00-10012.50%
SPX211217P022750002020-10-29 10:49AM EST2,275.0087.720.000.000.00-1012.50%
SPX211217P023000002020-11-06 3:16PM EST2,300.0058.900.000.000.00-26012.50%
SPX211217P024000002020-11-10 3:38PM EST2,400.0065.600.000.000.00-2,00006.25%
SPX211217P024250002020-10-29 12:16PM EST2,425.0059.000.000.000.00-20006.25%
SPX211217P024500002020-11-06 11:57AM EST2,450.0079.100.000.000.00-106.25%
SPX211217P025000002020-11-09 1:59PM EST2,500.0068.100.000.000.00-12706.25%
SPX211217P025250002020-11-09 1:08PM EST2,525.0069.300.000.000.00-206.25%
SPX211217P025500002020-11-02 12:51PM EST2,550.00127.000.000.000.00-53806.25%
SPX211217P025750002020-10-23 8:52AM EST2,575.00107.800.000.000.00-1906.25%
SPX211217P026000002020-11-10 2:12PM EST2,600.0090.490.000.000.00-22706.25%
SPX211217P026750002020-11-09 8:59AM EST2,675.0089.800.000.000.00-1406.25%
SPX211217P027250002020-11-06 2:07PM EST2,725.00117.270.000.000.00-106.25%
SPX211217P027500002020-11-09 3:48PM EST2,750.00106.500.000.000.00-5006.25%
SPX211217P028000002020-11-10 3:59PM EST2,800.00123.610.000.000.00-2,24306.25%
SPX211217P029000002020-11-10 3:25PM EST2,900.00141.600.000.000.00-1,94906.25%
SPX211217P030000002020-11-10 10:12AM EST3,000.00162.320.000.000.00-7506.25%
SPX211217P034000002020-11-10 2:29PM EST3,400.00278.520.000.000.00-40003.13%
SPX211217P040000002020-10-26 10:11AM EST4,000.00708.790.000.000.00-300.00%