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
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2020-12-09 9:30AM EST | 900.00 | 2,755.29 | 2,857.80 | 2,884.20 | 0.00 | - | 1 | 1,807 | 61.89% |
| SPX211217C01000000 | 2021-01-15 3:29PM EST | 1,000.00 | 2,732.20 | 2,739.90 | 2,758.00 | 0.00 | - | 2,500 | 9,807 | 0.00% |
| SPX211217C01225000 | 2020-07-27 2:50PM EST | 1,225.00 | 1,956.50 | 0.00 | 0.00 | 0.00 | - | 0 | 11 | 0.00% |
| SPX211217C01300000 | 2020-08-20 1:32PM EST | 1,300.00 | 2,039.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-12 11:13AM EST | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2020-11-12 11:13AM EST | 1,400.00 | 2,119.60 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| SPX211217C01500000 | 2020-12-14 3:56PM EST | 1,500.00 | 2,111.19 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SPX211217C01525000 | 2020-07-09 3:56PM EST | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 3:56PM EST | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2020-07-28 10:46AM EST | 1,600.00 | 1,600.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPX211217C01625000 | 2020-07-09 3:56PM EST | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-09 11:13PM EST | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2020-07-09 3:56PM EST | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 1:04PM EST | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 7:02AM EST | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-01-15 3:29PM EST | 2,000.00 | 1,757.00 | 1,763.70 | 1,781.90 | 0.00 | - | 2,500 | 10,778 | 36.77% |
| SPX211217C02175000 | 2020-12-21 10:41AM EST | 2,175.00 | 1,462.82 | 1,597.00 | 1,615.70 | 0.00 | - | 5 | 16 | 35.85% |
| SPX211217C02200000 | 2020-12-24 9:43AM EST | 2,200.00 | 1,487.14 | 1,573.50 | 1,592.10 | 0.00 | - | 1 | 1,184 | 35.67% |
| SPX211217C02250000 | 2020-11-11 3:24PM EST | 2,250.00 | 1,311.30 | 0.00 | 0.00 | 0.00 | - | 150 | 206 | 0.00% |
| SPX211217C02300000 | 2020-11-16 12:28PM EST | 2,300.00 | 1,321.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,647 | 0.00% |
| SPX211217C02350000 | 2020-07-01 4:23AM EST | 2,350.00 | 834.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,236 | 0.00% |
| SPX211217C02400000 | 2020-12-30 3:12PM EST | 2,400.00 | 1,335.30 | 1,387.30 | 1,405.50 | 0.00 | - | 85 | 2,143 | 34.17% |
| SPX211217C02425000 | 2020-06-30 1:33PM EST | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2020-08-28 11:35AM EST | 2,475.00 | 1,074.55 | 956.90 | 971.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPX211217C02500000 | 2020-12-22 11:03AM EST | 2,500.00 | 1,206.34 | 1,295.70 | 1,313.80 | 0.00 | - | 1 | 6,740 | 33.37% |
| SPX211217C02525000 | 2020-07-09 3:56PM EST | 2,525.00 | 575.40 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| SPX211217C02550000 | 2020-12-28 2:24PM EST | 2,550.00 | 1,202.00 | 1,250.50 | 1,268.40 | 0.00 | - | 102 | 9,339 | 32.96% |
| SPX211217C02575000 | 2020-12-08 3:33PM EST | 2,575.00 | 895.15 | 0.00 | 0.00 | 0.00 | - | 3,000 | 1,816 | 0.00% |
| SPX211217C02600000 | 2020-12-28 1:59PM EST | 2,600.00 | 1,158.79 | 1,205.40 | 1,223.30 | 0.00 | - | 10 | 4,931 | 32.55% |
| SPX211217C02625000 | 2020-10-19 10:18AM EST | 2,625.00 | 920.00 | 1,026.30 | 1,033.20 | 0.00 | - | 22 | 391 | 0.00% |
| SPX211217C02650000 | 2020-08-26 2:52PM EST | 2,650.00 | 909.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,922 | 0.00% |
| SPX211217C02675000 | 2020-06-25 10:41AM EST | 2,675.00 | 564.90 | 644.00 | 692.00 | 0.00 | - | 1 | 799 | 0.00% |
| SPX211217C02700000 | 2020-12-16 12:12PM EST | 2,700.00 | 1,043.08 | 0.00 | 0.00 | 0.00 | - | 11 | 4,622 | 0.00% |
| SPX211217C02725000 | 2020-09-18 5:34AM EST | 2,725.00 | 756.50 | 812.60 | 855.30 | 0.00 | - | 19 | 2,254 | 0.00% |
| SPX211217C02750000 | 2020-12-09 2:18PM EST | 2,750.00 | 966.06 | 0.00 | 0.00 | 0.00 | - | 5 | 3,183 | 0.00% |
| SPX211217C02775000 | 2020-07-09 3:56PM EST | 2,775.00 | 371.06 | 687.80 | 692.90 | 0.00 | - | 204 | 675 | 0.00% |
| SPX211217C02800000 | 2021-01-08 12:20PM EST | 2,800.00 | 1,054.19 | 1,029.50 | 1,046.70 | 0.00 | - | 1 | 21,197 | 30.88% |
| SPX211217C02825000 | 2020-12-31 1:04PM EST | 2,825.00 | 961.26 | 1,008.00 | 1,025.10 | 0.00 | - | 1 | 3,264 | 30.67% |
| SPX211217C02850000 | 2020-12-30 2:54PM EST | 2,850.00 | 940.00 | 986.60 | 1,003.60 | 0.00 | - | 1 | 6,408 | 30.46% |
| SPX211217C02900000 | 2021-01-07 12:27PM EST | 2,900.00 | 950.00 | 944.10 | 961.00 | 0.00 | - | 1 | 10,515 | 30.05% |
| SPX211217C02925000 | 2020-09-09 9:48AM EST | 2,925.00 | 629.00 | 670.90 | 677.00 | 0.00 | - | 1 | 1,390 | 0.00% |
| SPX211217C02950000 | 2020-12-02 3:56PM EST | 2,950.00 | 797.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,569 | 0.00% |
| SPX211217C03000000 | 2021-01-14 2:04PM EST | 3,000.00 | 886.30 | 862.30 | 875.00 | 0.00 | - | 600 | 16,561 | 28.97% |
| SPX211217C03100000 | 2020-12-29 9:30AM EST | 3,100.00 | 765.76 | 780.40 | 792.80 | 0.00 | - | 1 | 6,793 | 28.09% |
| SPX211217C03200000 | 2021-01-15 2:38PM EST | 3,200.00 | 698.00 | 702.60 | 710.80 | 0.00 | - | 31 | 8,683 | 27.01% |
| SPX211217C03300000 | 2021-01-14 11:07AM EST | 3,300.00 | 644.94 | 626.60 | 631.30 | 0.00 | - | 1 | 7,225 | 25.95% |
| SPX211217C03400000 | 2021-01-08 2:43PM EST | 3,400.00 | 558.00 | 551.20 | 556.00 | 0.00 | - | 3 | 9,671 | 25.01% |
| SPX211217C03500000 | 2021-01-12 1:28PM EST | 3,500.00 | 479.90 | 477.90 | 482.80 | 0.00 | - | 700 | 9,946 | 23.99% |
| SPX211217C03600000 | 2021-01-12 1:13PM EST | 3,600.00 | 419.90 | 407.70 | 412.50 | 0.00 | - | 500 | 14,436 | 22.93% |
| SPX211217C03900000 | 2021-01-14 11:42AM EST | 3,900.00 | 215.30 | 220.40 | 224.50 | 0.00 | - | 75 | 9,162 | 19.57% |
| SPX211217C04000000 | 2021-01-15 10:41AM EST | 4,000.00 | 161.06 | 169.10 | 173.10 | 0.00 | - | 80 | 22,972 | 18.50% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-01-15 3:29PM EST | 1,000.00 | 4.40 | 3.80 | 4.70 | 0.00 | - | 2,500 | 18,253 | 60.95% |
| SPX211217P01100000 | 2021-01-15 3:22PM EST | 1,100.00 | 5.10 | 4.70 | 5.60 | 0.00 | - | 65 | 7,083 | 58.22% |
| SPX211217P01200000 | 2021-01-13 4:02PM EST | 1,200.00 | 5.58 | 5.70 | 6.60 | 0.00 | - | 750 | 5,148 | 55.67% |
| SPX211217P01225000 | 2020-12-31 3:12PM EST | 1,225.00 | 5.80 | 6.00 | 6.90 | 0.00 | - | 5 | 315 | 55.10% |
| SPX211217P01300000 | 2021-01-07 3:48PM EST | 1,300.00 | 6.80 | 6.80 | 8.00 | 0.00 | - | 1 | 6,345 | 53.42% |
| SPX211217P01400000 | 2021-01-06 9:36AM EST | 1,400.00 | 9.00 | 8.30 | 9.50 | 0.00 | - | 4 | 5,824 | 51.37% |
| SPX211217P01500000 | 2021-01-15 3:49PM EST | 1,500.00 | 11.30 | 9.90 | 11.20 | 0.00 | - | 7 | 13,748 | 49.87% |
| SPX211217P01550000 | 2020-12-31 9:46AM EST | 1,550.00 | 10.77 | 10.90 | 12.10 | 0.00 | - | 1 | 692 | 48.87% |
| SPX211217P01600000 | 2021-01-14 11:36AM EST | 1,600.00 | 12.80 | 11.90 | 13.10 | 0.00 | - | 2 | 4,422 | 47.92% |
| SPX211217P01650000 | 2021-01-12 2:55PM EST | 1,650.00 | 13.00 | 13.00 | 14.20 | 0.00 | - | 1,250 | 1,485 | 47.02% |
| SPX211217P01675000 | 2020-12-29 4:15PM EST | 1,675.00 | 14.32 | 13.60 | 14.80 | 0.00 | - | 240 | 859 | 46.59% |
| SPX211217P01700000 | 2021-01-15 10:13AM EST | 1,700.00 | 15.80 | 14.20 | 15.40 | 0.00 | - | 200 | 8,503 | 46.15% |
| SPX211217P01725000 | 2020-12-29 12:21PM EST | 1,725.00 | 15.60 | 14.80 | 16.00 | 0.00 | - | 95 | 1,407 | 45.71% |
| SPX211217P01750000 | 2021-01-04 12:23PM EST | 1,750.00 | 17.20 | 15.40 | 16.60 | 0.00 | - | 5 | 7,091 | 45.26% |
| SPX211217P01775000 | 2020-12-16 1:04PM EST | 1,775.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 12.50% |
| SPX211217P01800000 | 2021-01-15 11:31AM EST | 1,800.00 | 17.50 | 16.80 | 18.10 | 0.00 | - | 6 | 11,664 | 44.50% |
| SPX211217P01825000 | 2020-12-18 9:59AM EST | 1,825.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 1,422 | 1,983 | 12.50% |
| SPX211217P01850000 | 2021-01-12 1:08PM EST | 1,850.00 | 18.61 | 18.30 | 19.60 | 0.00 | - | 15,763 | 17,770 | 43.70% |
| SPX211217P01875000 | 2020-12-21 12:16PM EST | 1,875.00 | 23.59 | 19.00 | 20.40 | 0.00 | - | 18 | 3,173 | 43.31% |
| SPX211217P01900000 | 2021-01-13 3:34PM EST | 1,900.00 | 19.30 | 19.90 | 21.20 | 0.00 | - | 3,100 | 14,071 | 42.92% |
| SPX211217P01925000 | 2020-12-21 12:18PM EST | 1,925.00 | 25.74 | 20.70 | 22.10 | 0.00 | - | 20 | 1,144 | 42.55% |
| SPX211217P01950000 | 2021-01-11 12:37PM EST | 1,950.00 | 20.54 | 21.60 | 23.00 | 0.00 | - | 184 | 7,201 | 42.18% |
| SPX211217P01975000 | 2020-11-24 1:43PM EST | 1,975.00 | 26.13 | 23.30 | 25.10 | 0.00 | - | 2 | 1,123 | 42.24% |
| SPX211217P02000000 | 2021-01-19 3:00AM EST | 2,000.00 | 24.90 | 23.40 | 24.80 | -0.10 | -0.40% | 3 | 32,665 | 41.42% |
| SPX211217P02025000 | 2020-11-18 4:28AM EST | 2,025.00 | 30.10 | 25.90 | 0.00 | 0.00 | - | 14 | 1,017 | 12.50% |
| SPX211217P02050000 | 2021-01-11 9:35AM EST | 2,050.00 | 24.94 | 25.40 | 26.90 | 0.00 | - | 150 | 5,315 | 40.73% |
| SPX211217P02100000 | 2021-01-12 9:43AM EST | 2,100.00 | 28.20 | 27.60 | 29.10 | 0.00 | - | 100 | 12,700 | 40.04% |
| SPX211217P02125000 | 2021-01-11 9:56AM EST | 2,125.00 | 28.00 | 28.80 | 30.40 | 0.00 | - | 9 | 1,292 | 39.74% |
| SPX211217P02150000 | 2020-12-21 10:41AM EST | 2,150.00 | 40.15 | 30.00 | 31.60 | 0.00 | - | 4 | 4,287 | 39.40% |
| SPX211217P02250000 | 2021-01-06 3:40PM EST | 2,250.00 | 37.40 | 35.40 | 37.20 | 0.00 | - | 2 | 6,330 | 38.16% |
| SPX211217P02275000 | 2021-01-08 3:02PM EST | 2,275.00 | 34.21 | 36.90 | 38.70 | 0.00 | - | 1 | 863 | 37.85% |
| SPX211217P02300000 | 2021-01-12 11:35AM EST | 2,300.00 | 38.50 | 38.40 | 40.30 | 0.00 | - | 176 | 15,127 | 37.55% |
| SPX211217P02400000 | 2021-01-15 9:50AM EST | 2,400.00 | 48.00 | 45.20 | 47.10 | 0.00 | - | 300 | 29,519 | 36.35% |
| SPX211217P02425000 | 2021-01-12 10:45AM EST | 2,425.00 | 47.30 | 47.10 | 49.00 | 0.00 | - | 1 | 1,040 | 36.07% |
| SPX211217P02450000 | 2021-01-13 10:54AM EST | 2,450.00 | 47.90 | 49.00 | 51.00 | 0.00 | - | 200 | 5,288 | 35.79% |
| SPX211217P02500000 | 2021-01-11 3:59PM EST | 2,500.00 | 51.00 | 53.10 | 55.10 | 0.00 | - | 40 | 39,661 | 35.23% |
| SPX211217P02525000 | 2021-01-05 9:48AM EST | 2,525.00 | 63.70 | 55.30 | 57.30 | 0.00 | - | 600 | 1,977 | 34.95% |
| SPX211217P02550000 | 2021-01-07 11:38AM EST | 2,550.00 | 56.00 | 57.50 | 59.50 | 0.00 | - | 3 | 11,890 | 34.67% |
| SPX211217P02575000 | 2021-01-12 10:44AM EST | 2,575.00 | 60.10 | 59.80 | 61.90 | 0.00 | - | 3 | 3,769 | 34.41% |
| SPX211217P02600000 | 2021-01-13 10:04AM EST | 2,600.00 | 63.00 | 62.20 | 64.30 | 0.00 | - | 84 | 24,238 | 34.14% |
| SPX211217P02675000 | 2020-12-29 11:03AM EST | 2,675.00 | 75.20 | 70.00 | 72.20 | 0.00 | - | 16 | 3,253 | 33.36% |
| SPX211217P02725000 | 2021-01-14 11:25AM EST | 2,725.00 | 73.20 | 75.70 | 77.90 | 0.00 | - | 15 | 5,429 | 32.84% |
| SPX211217P02750000 | 2021-01-11 11:59AM EST | 2,750.00 | 86.00 | 78.60 | 80.90 | 0.00 | - | 100 | 7,532 | 32.59% |
| SPX211217P02800000 | 2021-01-15 3:44PM EST | 2,800.00 | 90.10 | 85.00 | 87.20 | 0.00 | - | 5 | 31,180 | 32.08% |
| SPX211217P02900000 | 2021-01-14 1:31PM EST | 2,900.00 | 103.01 | 98.70 | 101.20 | 0.00 | - | 16 | 35,610 | 31.10% |
| SPX211217P03000000 | 2021-01-15 1:00PM EST | 3,000.00 | 118.50 | 114.30 | 116.90 | 0.00 | - | 408 | 29,584 | 30.11% |
| SPX211217P03400000 | 2021-01-14 1:45PM EST | 3,400.00 | 205.70 | 197.00 | 200.70 | 0.00 | - | 81 | 9,237 | 26.08% |
| SPX211217P04000000 | 2021-01-14 2:04PM EST | 4,000.00 | 402.45 | 411.50 | 416.30 | 0.00 | - | 600 | 5,101 | 19.35% |
© 2021 Verizon Media. All rights reserved.
