UK markets close in 7 hours 54 minutes

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
3,768.25-27.29 (-0.72%)
At close: 5:18PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217C009000002020-12-09 9:30AM EST900.002,755.292,857.802,884.200.00-11,80761.89%
SPX211217C010000002021-01-15 3:29PM EST1,000.002,732.202,739.902,758.000.00-2,5009,8070.00%
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%
SPX211217C013750002020-11-12 11:13AM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002020-11-12 11:13AM EST1,400.002,119.600.000.000.00-15120.00%
SPX211217C015000002020-12-14 3:56PM EST1,500.002,111.190.000.000.00-1880.00%
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%
SPX211217C020000002021-01-15 3:29PM EST2,000.001,757.001,763.701,781.900.00-2,50010,77836.77%
SPX211217C021750002020-12-21 10:41AM EST2,175.001,462.821,597.001,615.700.00-51635.85%
SPX211217C022000002020-12-24 9:43AM EST2,200.001,487.141,573.501,592.100.00-11,18435.67%
SPX211217C022500002020-11-11 3:24PM EST2,250.001,311.300.000.000.00-1502060.00%
SPX211217C023000002020-11-16 12:28PM EST2,300.001,321.800.000.000.00-381,6470.00%
SPX211217C023500002020-07-01 4:23AM EST2,350.00834.000.000.000.00-12,2360.00%
SPX211217C024000002020-12-30 3:12PM EST2,400.001,335.301,387.301,405.500.00-852,14334.17%
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%
SPX211217C025000002020-12-22 11:03AM EST2,500.001,206.341,295.701,313.800.00-16,74033.37%
SPX211217C025250002020-07-09 3:56PM EST2,525.00575.400.000.000.00-15360.00%
SPX211217C025500002020-12-28 2:24PM EST2,550.001,202.001,250.501,268.400.00-1029,33932.96%
SPX211217C025750002020-12-08 3:33PM EST2,575.00895.150.000.000.00-3,0001,8160.00%
SPX211217C026000002020-12-28 1:59PM EST2,600.001,158.791,205.401,223.300.00-104,93132.55%
SPX211217C026250002020-10-19 10:18AM EST2,625.00920.001,026.301,033.200.00-223910.00%
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%
SPX211217C027000002020-12-16 12:12PM EST2,700.001,043.080.000.000.00-114,6220.00%
SPX211217C027250002020-09-18 5:34AM EST2,725.00756.50812.60855.300.00-192,2540.00%
SPX211217C027500002020-12-09 2:18PM EST2,750.00966.060.000.000.00-53,1830.00%
SPX211217C027750002020-07-09 3:56PM EST2,775.00371.06687.80692.900.00-2046750.00%
SPX211217C028000002021-01-08 12:20PM EST2,800.001,054.191,029.501,046.700.00-121,19730.88%
SPX211217C028250002020-12-31 1:04PM EST2,825.00961.261,008.001,025.100.00-13,26430.67%
SPX211217C028500002020-12-30 2:54PM EST2,850.00940.00986.601,003.600.00-16,40830.46%
SPX211217C029000002021-01-07 12:27PM EST2,900.00950.00944.10961.000.00-110,51530.05%
SPX211217C029250002020-09-09 9:48AM EST2,925.00629.00670.90677.000.00-11,3900.00%
SPX211217C029500002020-12-02 3:56PM EST2,950.00797.000.000.000.00-16,5690.00%
SPX211217C030000002021-01-14 2:04PM EST3,000.00886.30862.30875.000.00-60016,56128.97%
SPX211217C031000002020-12-29 9:30AM EST3,100.00765.76780.40792.800.00-16,79328.09%
SPX211217C032000002021-01-15 2:38PM EST3,200.00698.00702.60710.800.00-318,68327.01%
SPX211217C033000002021-01-14 11:07AM EST3,300.00644.94626.60631.300.00-17,22525.95%
SPX211217C034000002021-01-08 2:43PM EST3,400.00558.00551.20556.000.00-39,67125.01%
SPX211217C035000002021-01-12 1:28PM EST3,500.00479.90477.90482.800.00-7009,94623.99%
SPX211217C036000002021-01-12 1:13PM EST3,600.00419.90407.70412.500.00-50014,43622.93%
SPX211217C039000002021-01-14 11:42AM EST3,900.00215.30220.40224.500.00-759,16219.57%
SPX211217C040000002021-01-15 10:41AM EST4,000.00161.06169.10173.100.00-8022,97218.50%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002021-01-15 3:29PM EST1,000.004.403.804.700.00-2,50018,25360.95%
SPX211217P011000002021-01-15 3:22PM EST1,100.005.104.705.600.00-657,08358.22%
SPX211217P012000002021-01-13 4:02PM EST1,200.005.585.706.600.00-7505,14855.67%
SPX211217P012250002020-12-31 3:12PM EST1,225.005.806.006.900.00-531555.10%
SPX211217P013000002021-01-07 3:48PM EST1,300.006.806.808.000.00-16,34553.42%
SPX211217P014000002021-01-06 9:36AM EST1,400.009.008.309.500.00-45,82451.37%
SPX211217P015000002021-01-15 3:49PM EST1,500.0011.309.9011.200.00-713,74849.87%
SPX211217P015500002020-12-31 9:46AM EST1,550.0010.7710.9012.100.00-169248.87%
SPX211217P016000002021-01-14 11:36AM EST1,600.0012.8011.9013.100.00-24,42247.92%
SPX211217P016500002021-01-12 2:55PM EST1,650.0013.0013.0014.200.00-1,2501,48547.02%
SPX211217P016750002020-12-29 4:15PM EST1,675.0014.3213.6014.800.00-24085946.59%
SPX211217P017000002021-01-15 10:13AM EST1,700.0015.8014.2015.400.00-2008,50346.15%
SPX211217P017250002020-12-29 12:21PM EST1,725.0015.6014.8016.000.00-951,40745.71%
SPX211217P017500002021-01-04 12:23PM EST1,750.0017.2015.4016.600.00-57,09145.26%
SPX211217P017750002020-12-16 1:04PM EST1,775.0017.500.000.000.00-149212.50%
SPX211217P018000002021-01-15 11:31AM EST1,800.0017.5016.8018.100.00-611,66444.50%
SPX211217P018250002020-12-18 9:59AM EST1,825.0019.860.000.000.00-1,4221,98312.50%
SPX211217P018500002021-01-12 1:08PM EST1,850.0018.6118.3019.600.00-15,76317,77043.70%
SPX211217P018750002020-12-21 12:16PM EST1,875.0023.5919.0020.400.00-183,17343.31%
SPX211217P019000002021-01-13 3:34PM EST1,900.0019.3019.9021.200.00-3,10014,07142.92%
SPX211217P019250002020-12-21 12:18PM EST1,925.0025.7420.7022.100.00-201,14442.55%
SPX211217P019500002021-01-11 12:37PM EST1,950.0020.5421.6023.000.00-1847,20142.18%
SPX211217P019750002020-11-24 1:43PM EST1,975.0026.1323.3025.100.00-21,12342.24%
SPX211217P020000002021-01-19 3:00AM EST2,000.0024.9023.4024.80-0.10-0.40%332,66541.42%
SPX211217P020250002020-11-18 4:28AM EST2,025.0030.1025.900.000.00-141,01712.50%
SPX211217P020500002021-01-11 9:35AM EST2,050.0024.9425.4026.900.00-1505,31540.73%
SPX211217P021000002021-01-12 9:43AM EST2,100.0028.2027.6029.100.00-10012,70040.04%
SPX211217P021250002021-01-11 9:56AM EST2,125.0028.0028.8030.400.00-91,29239.74%
SPX211217P021500002020-12-21 10:41AM EST2,150.0040.1530.0031.600.00-44,28739.40%
SPX211217P022500002021-01-06 3:40PM EST2,250.0037.4035.4037.200.00-26,33038.16%
SPX211217P022750002021-01-08 3:02PM EST2,275.0034.2136.9038.700.00-186337.85%
SPX211217P023000002021-01-12 11:35AM EST2,300.0038.5038.4040.300.00-17615,12737.55%
SPX211217P024000002021-01-15 9:50AM EST2,400.0048.0045.2047.100.00-30029,51936.35%
SPX211217P024250002021-01-12 10:45AM EST2,425.0047.3047.1049.000.00-11,04036.07%
SPX211217P024500002021-01-13 10:54AM EST2,450.0047.9049.0051.000.00-2005,28835.79%
SPX211217P025000002021-01-11 3:59PM EST2,500.0051.0053.1055.100.00-4039,66135.23%
SPX211217P025250002021-01-05 9:48AM EST2,525.0063.7055.3057.300.00-6001,97734.95%
SPX211217P025500002021-01-07 11:38AM EST2,550.0056.0057.5059.500.00-311,89034.67%
SPX211217P025750002021-01-12 10:44AM EST2,575.0060.1059.8061.900.00-33,76934.41%
SPX211217P026000002021-01-13 10:04AM EST2,600.0063.0062.2064.300.00-8424,23834.14%
SPX211217P026750002020-12-29 11:03AM EST2,675.0075.2070.0072.200.00-163,25333.36%
SPX211217P027250002021-01-14 11:25AM EST2,725.0073.2075.7077.900.00-155,42932.84%
SPX211217P027500002021-01-11 11:59AM EST2,750.0086.0078.6080.900.00-1007,53232.59%
SPX211217P028000002021-01-15 3:44PM EST2,800.0090.1085.0087.200.00-531,18032.08%
SPX211217P029000002021-01-14 1:31PM EST2,900.00103.0198.70101.200.00-1635,61031.10%
SPX211217P030000002021-01-15 1:00PM EST3,000.00118.50114.30116.900.00-40829,58430.11%
SPX211217P034000002021-01-14 1:45PM EST3,400.00205.70197.00200.700.00-819,23726.08%
SPX211217P040000002021-01-14 2:04PM EST4,000.00402.45411.50416.300.00-6005,10119.35%