Singapore markets open in 7 hours 50 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,465.39+11.90 (+0.34%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Calls
18 December 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
3,395.480.00-343,429100.000.030.00-3421,021
3,139.500.00-13,145200.000.050.00-157,036
3,036.820.00-14373300.000.100.00-16,824
3,080.270.00-117400.000.050.00-18,421
2,990.760.00-260500.000.050.00-518,018
2,660.700.00-3240600.000.050.00-10026,460
2,647.700.00-136650.000.10+0.05+100.00%203,204
2,597.900.00-152700.000.050.00-10015,028
2,510.700.00-1734750.000.100.00-508,897
2,469.100.00-2334800.000.100.00-2020,973
-----850.000.100.00-2272,813
2,365.800.00-124900.000.150.00-212,657
2,351.300.00-144950.000.100.00-7002,497
2,431.750.00-10031,7341,000.000.150.00-54774,287
2,254.000.00-41,7551,050.000.15-0.07-31.82%5443,082
2,223.100.00-857871,100.000.350.00-314,859
-----1,150.000.250.00-4666,219
1,984.440.00-50701,200.000.300.00-123,551
-----1,225.000.360.00-12,126
-----1,250.000.30-0.05-14.29%18,948
-----1,275.000.450.00-41,310
-----1,300.000.500.00-123,935
-----1,325.000.40-0.25-38.46%104,838
-----1,350.000.40-0.10-20.00%209,914
-----1,375.000.500.00-601,333
-----1,400.000.500.00-2024,336
-----1,425.000.50-0.05-9.09%208,856
1,644.750.00-323361,450.000.50-0.35-41.18%2013,291
1,985.100.00-91701,475.000.50-0.20-28.57%204,814
1,970.000.00-2009411,500.000.700.00-50656,476
-----1,525.000.650.00-5,0007,076
1,646.100.00-11301,550.000.70-0.10-12.50%106,048
-----1,575.000.70-0.15-17.65%201,728
1,802.940.00-24951,600.000.70-0.29-29.29%3016,466
-----1,625.000.82-0.20-19.61%258,685
-----1,650.000.80-0.20-20.00%405,245
-----1,675.000.90-0.25-21.74%301,242
1,793.630.00-24341,700.001.00-0.11-9.91%16726,608
1,713.740.00-441311,725.001.000.00-3305,849
1,706.350.00-45121,750.001.25-0.15-10.71%1120,318
1,623.340.00-42021,775.001.30-0.10-7.14%1103,704
1,428.140.00-25371,800.001.42+0.07+5.19%1641,263
1,573.730.00-201,825.001.45-0.27-15.70%454,310
1,493.610.00-1141,850.001.55-0.10-6.06%458,686
1,513.900.00-41541,875.001.670.00-66,097
1,480.920.00-183261,900.001.81+0.11+6.47%232,050
1,418.340.00-10441,925.002.260.00-225,577
1,412.900.00-2841,950.001.890.00-277,756
1,398.940.00-13031,975.002.190.00-542,861
1,457.15+10.80+0.75%70034,2182,000.002.20+0.03+1.38%72792,444
1,320.620.00-101212,025.002.300.00-4134,328
1,203.000.00-2501,7932,050.002.20-0.70-24.14%32018,975
1,312.140.00-23192,075.002.30-0.49-17.56%173,693
1,397.020.00-441,0932,100.002.82+0.13+4.83%2437,733
1,105.600.00-201322,125.002.65-0.24-8.30%717,868
1,084.480.00-22872,150.002.80-0.15-5.08%916,265
1,109.220.00-21962,175.003.800.00-529,898
1,303.390.00-11,2612,200.003.22-0.12-3.59%2244,883
882.330.00-26812,225.003.37-1.03-23.41%5335,856
978.950.00-123,1802,250.003.60-1.10-23.40%2039,095
1,182.940.00-24492,275.005.000.00-306,846
1,165.090.00-12,6432,300.004.00-0.20-4.76%3243,673
1,068.670.00-21,1422,325.005.290.00-17818,736
1,100.740.00-12,1532,350.004.40-0.50-10.20%4326,374
1,046.290.00-26562,375.005.100.00-509,830
1,093.120.00-1,20010,6732,400.005.00-0.30-5.66%1,01861,873
920.600.00-231,6712,425.005.20-1.32-20.25%453,872
1,011.400.00-45,9392,450.005.70-0.51-8.21%823,557
1,095.600.00-22,0482,475.006.20-1.90-23.46%810,395
958.000.00-244,9012,500.006.56-0.50-7.08%5,18485,364
1,066.130.00-23,6262,525.007.03-1.67-19.20%218,449
875.820.00-75015,1802,550.007.50-0.80-9.64%124,085
885.660.00-65,5532,575.008.580.00-2014,505
880.720.00-1020,5152,600.008.64-2.21-20.37%56147,980
731.000.00-11,6542,625.0010.70+0.69+6.89%20010,118
615.120.00-18,0692,650.009.80-1.38-12.34%4122,976
684.700.00-23,6732,675.0010.78-2.43-18.40%317,688
800.850.00-1021,8912,700.0011.55-1.40-10.81%3,88063,866
814.050.00-106,5772,725.0014.52+0.87+6.37%3210,200
609.180.00-118,7552,750.0013.40-1.20-8.22%4634,533
698.460.00-35,7122,775.0016.050.00-317,163
686.900.00-1330,5562,800.0016.14-1.36-7.77%3,05166,542
556.100.00-26,4412,825.0019.400.00-1616,246
708.220.00-120,2182,850.0019.65-2.40-10.88%4,10631,636
684.820.00-12,8992,875.0022.950.00-199,565
590.130.00-232,1252,900.0022.40-2.62-10.47%4,71049,801
637.630.00-18,0142,925.0025.10-3.08-10.93%17013,652
465.570.00-216,6672,950.0027.35-2.12-7.19%3,11129,551
428.420.00-57,6752,975.0035.000.00-4311,091
487.25+8.65+1.81%4,71360,8943,000.0032.00-2.20-6.43%1,73876,314
438.310.00-15,7253,025.0036.91-2.89-7.26%48,381
422.000.00-32019,2733,050.0037.61-1.77-4.49%6,74028,352
410.640.00-1007,2723,075.0043.90-2.70-5.79%37,126
377.850.00-237,1863,100.0044.27-2.93-6.21%1,21961,629
365.250.00-48,7633,125.0050.10-0.80-1.57%6,00316,798
365.800.00-621,6723,150.0057.05+1.80+3.26%730,515
402.760.00-35,3523,175.0062.70+2.03+3.35%98,808
328.290.00-25032,9393,200.0062.55-2.33-3.59%1,61845,548
-----3,225.0065.20-9.10-12.25%75812,851
257.620.00-134,5133,250.0071.90-2.90-3.88%4,32537,107
238.820.00-18,1823,275.0077.79-2.81-3.49%25512,452
228.06+9.69+4.44%4,01544,5763,300.0083.92-4.30-4.87%2,51837,264
195.19+0.93+0.48%240,6283,350.0093.92-5.30-5.34%16942,871
166.52+5.55+3.45%1752,9263,400.00110.68-5.02-4.34%36439,699
101.60+1.26+1.26%1,80647,8063,500.00146.60-11.35-7.19%3323,375
54.62+1.90+3.60%9937,0893,600.00235.000.00-6683,914
25.11+0.14+0.56%17120,7973,700.00402.370.00-20527
10.40-0.66-5.97%2,62722,0133,800.00388.000.00-1468
4.66-0.39-7.72%4010,7983,900.00688.920.00-12141
2.29-0.56-19.65%7,54052,1824,000.00557.750.00-1,5009,026
1.45-0.25-14.71%222,1484,100.001,160.070.00-1513
1.10+0.15+15.79%1002,9404,200.00746.220.00-1517