^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200117C010000002020-01-13 3:37PM EST1,000.002,283.950.000.000.00-1,20036,3070.00%
SPX200117C013750002020-01-08 12:25PM EST1,375.001,884.210.000.000.00-210.00%
SPX200117C014000002019-06-09 11:13PM EST1,400.001,323.751,547.601,551.500.00-0270.00%
SPX200117C014250002019-10-28 1:50PM EST1,425.001,608.911,713.401,717.600.00-1620.00%
SPX200117C014500002019-06-09 11:13PM EST1,450.001,328.611,498.401,502.300.00-1450.00%
SPX200117C014750002019-09-25 8:43AM EST1,475.001,489.611,537.001,544.100.00-1061060.00%
SPX200117C015500002020-01-02 11:14AM EST1,550.001,691.670.000.000.00-4540.00%
SPX200117C018000002019-07-24 8:31AM EST1,800.001,192.641,100.101,108.600.00-1331410.00%
SPX200117C018250002019-11-04 1:04PM EST1,825.001,249.501,317.801,323.400.00-6100.00%
SPX200117C018500002019-12-06 11:37AM EST1,850.001,298.651,411.401,417.600.00-160.00%
SPX200117C020000002020-01-15 3:32PM EST2,000.001,284.000.000.000.00-1,00061,0420.00%
SPX200117C020250002020-01-02 9:35AM EST2,025.001,222.470.000.000.00-130.00%
SPX200117C020750002019-06-09 11:13PM EST2,075.00717.56887.20890.900.00-0140.00%
SPX200117C021000002019-12-27 1:21PM EST2,100.001,143.120.000.000.00-1330.00%
SPX200117C021750002019-11-14 4:03PM EST2,175.00922.47992.701,001.800.00-22330.00%
SPX200117C022000002020-01-02 10:28AM EST2,200.001,038.530.000.000.00-121780.00%
SPX200117C022250002019-12-12 1:52PM EST2,225.00935.001,036.501,042.700.00-10650.00%
SPX200117C022500002020-01-02 10:28AM EST2,250.00988.530.000.000.00-125100.00%
SPX200117C022750002020-01-14 3:38PM EST2,275.001,008.000.000.000.00-1450.00%
SPX200117C023000002019-11-18 9:45AM EST2,300.00813.66919.60928.100.00-1250.00%
SPX200117C023750002020-01-13 10:58AM EST2,375.00902.620.000.000.00-110.00%
SPX200117C024000002020-01-15 2:09PM EST2,400.00890.960.000.000.00-3800.00%
SPX200117C024500002020-01-06 10:02AM EST2,450.00776.060.000.000.00-15830.00%
SPX200117C024750002019-08-05 2:08PM EST2,475.00396.78522.90527.900.00-240.00%
SPX200117C025000002020-01-16 3:22PM EST2,500.00809.700.000.000.00-1,2013,4360.00%
SPX200117C025250002019-10-22 11:18AM EST2,525.00494.02584.20593.900.00-34210.00%
SPX200117C025500002020-01-08 10:29AM EST2,550.00694.200.000.000.00-38070.00%
SPX200117C025750002019-12-30 9:35AM EST2,575.00659.640.000.000.00-12,7670.00%
SPX200117C026000002020-01-16 10:33AM EST2,600.00707.140.000.000.00-63,4650.00%
SPX200117C026250002019-12-26 10:17AM EST2,625.00593.300.000.000.00-41,1810.00%
SPX200117C026500002020-01-16 1:42PM EST2,650.00657.530.000.000.00-1005,0400.00%
SPX200117C026750002019-12-09 12:09PM EST2,675.00473.40586.70592.900.00-681,3120.00%
SPX200117C027250002019-12-12 10:14AM EST2,725.00453.79536.70542.900.00-21,8200.00%
SPX200117C027500002020-01-16 3:45PM EST2,750.00563.300.000.000.00-1635,4780.00%
SPX200117C027750002020-01-16 3:21PM EST2,775.00535.000.000.000.00-1,5004,7240.00%
SPX200117C028000002020-01-16 1:42PM EST2,800.00507.480.000.000.00-1509,2770.00%
SPX200117C028250002020-01-13 11:55AM EST2,825.00455.340.000.000.00-155,8480.00%
SPX200117C028500002020-01-16 10:11AM EST2,850.00456.800.000.000.00-112,2720.00%
SPX200117C028750002020-01-13 11:55AM EST2,875.00405.270.000.000.00-158,5570.00%
SPX200117C029000002020-01-16 1:03PM EST2,900.00408.000.000.000.00-3316,5450.00%
SPX200117C029250002020-01-15 12:21PM EST2,925.00370.830.000.000.00-111,6500.00%
SPX200117C029500002020-01-16 3:02PM EST2,950.00358.220.000.000.00-2810,8890.00%
SPX200117C029750002020-01-16 3:04PM EST2,975.00333.480.000.000.00-4118,1560.00%
SPX200117C030000002020-01-16 3:22PM EST3,000.00309.960.000.000.00-13364,2120.00%
SPX200117C030250002020-01-16 2:28PM EST3,025.00284.000.000.000.00-50013,3150.00%
SPX200117C030500002020-01-16 11:55AM EST3,050.00258.950.000.000.00-1721,1580.00%
SPX200117C030750002020-01-16 10:19AM EST3,075.00232.000.000.000.00-224,0570.00%
SPX200117C031000002020-01-16 3:18PM EST3,100.00210.070.000.000.00-5135,8470.00%
SPX200117C031250002020-01-16 1:36PM EST3,125.00185.000.000.000.00-1723,2930.00%
SPX200117C031500002020-01-16 3:09PM EST3,150.00158.480.000.000.00-2652,1080.00%
SPX200117C031750002020-01-16 2:31PM EST3,175.00134.000.000.000.00-5815,8470.00%
SPX200117C032000002020-01-16 3:55PM EST3,200.00115.280.000.000.00-11653,2100.00%
SPX200117C032250002020-01-16 4:09PM EST3,225.0091.000.000.000.00-22536,8030.00%
SPX200117C032500002020-01-16 3:59PM EST3,250.0064.600.000.000.00-1,44634,4840.00%
SPX200117C033000002020-01-16 4:38PM EST3,300.0017.870.000.000.00-40,68138,0900.00%
SPX200117C034000002020-01-16 4:07PM EST3,400.000.050.000.000.00-2513,1926.25%
SPX200117C037000002019-12-19 1:58PM EST3,700.000.050.000.000.00-2502,92950.00%
SPX200117C038000002019-12-17 3:46PM EST3,800.000.050.000.050.00-263,66078.52%
SPX200117C040000002019-12-20 10:51AM EST4,000.000.050.000.000.00-1164850.00%
SPX200117C041000002019-11-06 2:31PM EST4,100.000.050.000.000.00-13450.00%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200117P010000002020-01-13 3:37PM EST1,000.000.050.000.000.00-1,20038,06850.00%
SPX200117P011000002019-10-17 8:41AM EST1,100.000.050.000.050.00-1001,950590.63%
SPX200117P012000002019-10-15 9:05AM EST1,200.000.050.000.050.00-21,335546.88%
SPX200117P012500002019-09-12 2:55PM EST1,250.000.250.000.300.00-3,2008,210597.66%
SPX200117P013000002019-10-03 11:19AM EST1,300.000.300.000.100.00-40716528.91%
SPX200117P013250002019-11-26 3:27PM EST1,325.000.050.000.050.00-253,898493.75%
SPX200117P013750002019-12-19 2:48PM EST1,375.000.050.000.000.00-62650.00%
SPX200117P014000002019-12-19 11:03AM EST1,400.000.050.000.000.00-42,73050.00%
SPX200117P014250002019-12-19 11:03AM EST1,425.000.050.000.000.00-284,39350.00%
SPX200117P014500002019-12-19 9:40AM EST1,450.000.050.000.000.00-27,34450.00%
SPX200117P014750002019-12-19 9:40AM EST1,475.000.050.000.000.00-230950.00%
SPX200117P015000002019-12-27 10:16AM EST1,500.000.030.000.000.00-85031,14350.00%
SPX200117P015500002019-12-19 3:58PM EST1,550.000.050.000.000.00-5078350.00%
SPX200117P015750002019-12-19 3:53PM EST1,575.000.050.000.000.00-4631,91850.00%
SPX200117P016000002019-12-20 2:41PM EST1,600.000.050.000.000.00-50830,05450.00%
SPX200117P016500002020-01-03 12:22PM EST1,650.000.050.000.000.00-14,74250.00%
SPX200117P016750002019-12-18 3:51PM EST1,675.000.080.000.000.00-21,49350.00%
SPX200117P017000002019-12-20 3:35PM EST1,700.000.050.000.000.00-4219,49450.00%
SPX200117P017500002019-12-20 3:36PM EST1,750.000.050.000.000.00-222,61550.00%
SPX200117P017750002019-12-13 4:08PM EST1,775.000.070.000.050.00-3703,786343.75%
SPX200117P018250002019-12-24 1:12PM EST1,825.000.050.000.000.00-458,15950.00%
SPX200117P018500002019-12-26 9:52AM EST1,850.000.050.000.000.00-518,63750.00%
SPX200117P018750002020-01-03 2:31PM EST1,875.000.050.000.000.00-85710,19550.00%
SPX200117P019000002020-01-03 4:10PM EST1,900.000.050.000.000.00-6,12832,43650.00%
SPX200117P019250002019-12-30 12:02PM EST1,925.000.050.000.000.00-3019,24450.00%
SPX200117P019500002020-01-10 11:19AM EST1,950.000.050.000.000.00-634,59050.00%
SPX200117P019750002020-01-03 2:31PM EST1,975.000.050.000.000.00-205,80250.00%
SPX200117P020000002020-01-15 3:31PM EST2,000.000.050.000.000.00-1,00086,08150.00%
SPX200117P020500002020-01-06 3:52PM EST2,050.000.050.000.000.00-335,72950.00%
SPX200117P020750002020-01-06 10:46AM EST2,075.000.050.000.000.00-3013,01850.00%
SPX200117P021000002019-12-31 11:32AM EST2,100.000.050.000.000.00-451,45650.00%
SPX200117P021250002020-01-02 3:45PM EST2,125.000.050.000.000.00-185,83250.00%
SPX200117P021500002020-01-06 2:50PM EST2,150.000.050.000.000.00-23113,35350.00%
SPX200117P021750002020-01-10 4:14PM EST2,175.000.050.000.000.00-316,98150.00%
SPX200117P022250002020-01-10 4:13PM EST2,225.000.050.000.000.00-306,10150.00%
SPX200117P022500002020-01-08 4:10PM EST2,250.000.050.000.000.00-4013,61850.00%
SPX200117P022750002020-01-08 4:10PM EST2,275.000.050.000.000.00-804,96550.00%
SPX200117P023000002020-01-09 3:37PM EST2,300.000.050.000.000.00-1217,61050.00%
SPX200117P023500002020-01-10 2:15PM EST2,350.000.030.000.000.00-5914,11850.00%
SPX200117P024000002020-01-16 11:45AM EST2,400.000.050.000.000.00-430,54350.00%
SPX200117P024250002020-01-08 9:46AM EST2,425.000.050.000.000.00-37,32450.00%
SPX200117P024500002020-01-09 10:07AM EST2,450.000.050.000.000.00-1209,70650.00%
SPX200117P024750002020-01-09 10:17AM EST2,475.000.050.000.000.00-257,08650.00%
SPX200117P025000002020-01-16 3:22PM EST2,500.000.050.000.000.00-1,20024,38750.00%
SPX200117P025250002020-01-09 12:19PM EST2,525.000.050.000.000.00-174,94150.00%
SPX200117P025500002020-01-10 2:15PM EST2,550.000.030.000.000.00-6018,66550.00%
SPX200117P026500002020-01-15 9:55AM EST2,650.000.050.000.000.00-523,23950.00%
SPX200117P026750002020-01-13 3:47PM EST2,675.000.050.000.000.00-811,15050.00%
SPX200117P027000002020-01-13 3:47PM EST2,700.000.050.000.000.00-50550,20150.00%
SPX200117P027250002020-01-13 3:44PM EST2,725.000.050.000.000.00-60719,84950.00%
SPX200117P027500002020-01-13 3:43PM EST2,750.000.050.000.000.00-23126,21950.00%
SPX200117P027750002020-01-16 3:21PM EST2,775.000.050.000.000.00-1,50115,94050.00%
SPX200117P028000002020-01-16 9:30AM EST2,800.000.050.000.000.00-149,08650.00%
SPX200117P028500002020-01-15 1:42PM EST2,850.000.050.000.000.00-1041,10750.00%
SPX200117P028750002020-01-15 3:56PM EST2,875.000.050.000.000.00-3,50427,44450.00%
SPX200117P029000002020-01-16 9:30AM EST2,900.000.050.000.000.00-2545,01950.00%
SPX200117P029250002020-01-15 3:11PM EST2,925.000.050.000.000.00-75118,49050.00%
SPX200117P029500002020-01-15 4:14PM EST2,950.000.050.000.000.00-2,58441,10550.00%
SPX200117P029750002020-01-16 3:19PM EST2,975.000.050.000.000.00-1339,01550.00%
SPX200117P030000002020-01-16 12:09PM EST3,000.000.050.000.000.00-2890,67650.00%
SPX200117P030250002020-01-16 3:41PM EST3,025.000.050.000.000.00-65818,28425.00%
SPX200117P030500002020-01-16 3:58PM EST3,050.000.050.000.000.00-1743,32225.00%
SPX200117P030750002020-01-16 4:11PM EST3,075.000.050.000.000.00-55326,77025.00%
SPX200117P031000002020-01-16 4:07PM EST3,100.000.100.000.000.00-4,31751,18725.00%
SPX200117P031250002020-01-16 4:08PM EST3,125.000.100.000.000.00-15924,15425.00%
SPX200117P031500002020-01-16 4:14PM EST3,150.000.100.000.000.00-1,07958,87325.00%
SPX200117P032000002020-01-16 4:13PM EST3,200.000.200.000.000.00-2,06455,34712.50%
SPX200117P032500002020-01-16 4:09PM EST3,250.000.350.000.000.00-2,86928,36612.50%
SPX200117P033000002020-01-16 4:38PM EST3,300.001.460.000.000.00-36,13123,5183.13%
SPX200117P034000002020-01-09 3:52PM EST3,400.00126.700.000.000.00-1501160.00%
SPX200117P035000002019-12-11 11:19AM EST3,500.00359.52231.80237.600.00-524185.85%
SPX200117P036000002019-12-31 12:39PM EST3,600.00380.700.000.000.00-130.00%
SPX200117P038000002019-12-04 1:23PM EST3,800.00682.27560.60569.000.00-11358.44%
SPX200117P040000002019-12-30 10:15AM EST4,000.00778.820.000.000.00-12030.00%
SPX200117P041000002020-01-15 3:32PM EST4,100.00816.350.000.000.00-1380.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more