^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200320C013000002019-09-24 9:59AM EST1,300.001,684.651,704.701,712.900.00-250.00%
SPX200320C015000002019-12-13 11:46AM EST1,500.001,658.201,804.701,814.800.00-229114.63%
SPX200320C016750002019-12-16 9:43AM EST1,675.001,511.521,630.401,640.500.00-47101.14%
SPX200320C017000002019-06-09 11:13PM EST1,700.001,008.621,249.701,253.600.00-210.00%
SPX200320C017500002019-06-09 11:13PM EST1,750.001,053.031,201.101,205.000.00-180.00%
SPX200320C017750002019-06-09 11:13PM EST1,775.00702.491,176.801,180.700.00-080.00%
SPX200320C018000002019-12-17 10:36AM EST1,800.001,392.581,505.901,516.000.00-111192.25%
SPX200320C018250002019-06-09 11:13PM EST1,825.00688.621,128.401,132.200.00-0120.00%
SPX200320C018750002019-06-09 11:13PM EST1,875.00842.201,080.101,083.900.00-210.00%
SPX200320C019000002019-08-23 8:32AM EST1,900.001,005.041,055.701,062.600.00-1101110.00%
SPX200320C020000002020-01-23 4:04PM EST2,000.001,322.501,318.701,327.000.00-4,00042,13488.53%
SPX200320C020500002020-01-09 12:12PM EST2,050.001,219.221,269.001,277.300.00-1388985.11%
SPX200320C021000002019-11-13 3:21PM EST2,100.00992.031,064.301,074.600.00-2110.00%
SPX200320C021500002019-06-09 11:13PM EST2,150.00500.20817.60821.300.00-10100.00%
SPX200320C022000002019-11-13 10:21AM EST2,200.00887.68965.40975.600.00-1170.00%
SPX200320C022250002020-01-07 11:02AM EST2,225.001,015.201,094.501,103.400.00-103173.45%
SPX200320C022500002020-01-02 1:36PM EST2,250.00986.801,069.901,078.100.00-103871.80%
SPX200320C023000002019-12-27 2:11PM EST2,300.00939.961,019.801,028.700.00-18068.63%
SPX200320C023250002019-10-17 10:07AM EST2,325.00676.60792.20797.400.00-23090.00%
SPX200320C023500002019-12-11 11:50AM EST2,350.00790.27908.10916.400.00-2460.00%
SPX200320C024000002019-12-20 10:02AM EST2,400.00819.00921.40927.900.00-319062.35%
SPX200320C024250002019-08-22 3:32AM EST2,425.00528.70585.70588.600.00-1430.00%
SPX200320C024500002019-12-17 11:20AM EST2,450.00747.29860.10868.100.00-527752.89%
SPX200320C024750002019-06-09 11:13PM EST2,475.00286.35520.30523.500.00-1210.00%
SPX200320C025000002020-01-22 4:10PM EST2,500.00819.67821.10828.600.00-157,12656.13%
SPX200320C025250002019-07-25 10:39AM EST2,525.00517.70389.20396.200.00-11,8170.00%
SPX200320C025500002019-12-31 3:32PM EST2,550.00676.30771.40778.900.00-62,90753.18%
SPX200320C026000002020-01-09 12:01PM EST2,600.00675.00722.40729.700.00-110,08150.53%
SPX200320C026250002019-10-02 9:14AM EST2,625.00344.30457.60462.800.00-1401400.00%
SPX200320C026500002020-01-08 11:10AM EST2,650.00596.21672.50679.800.00-1136,77649.11%
SPX200320C026750002019-11-19 11:13AM EST2,675.00459.51553.30558.300.00-23830.00%
SPX200320C027000002020-01-16 4:09PM EST2,700.00620.10623.50630.400.00-312,27646.26%
SPX200320C027250002020-01-16 9:48AM EST2,725.00584.00598.90606.100.00-14,66244.99%
SPX200320C027500002020-01-16 3:23PM EST2,750.00579.57574.60581.200.00-26,39743.47%
SPX200320C027750002020-01-16 3:21PM EST2,775.00537.15550.00556.600.00-1,5006,94542.08%
SPX200320C028000002020-01-22 3:06PM EST2,800.00527.00525.10532.100.00-214,64640.71%
SPX200320C028250002019-12-19 10:04AM EST2,825.00388.88499.30506.500.00-111,59538.94%
SPX200320C028500002020-01-14 2:11PM EST2,850.00435.00476.10483.200.00-111,70137.99%
SPX200320C028750002020-01-14 12:41PM EST2,875.00422.23451.80458.800.00-113,08536.64%
SPX200320C029000002020-01-23 10:53AM EST2,900.00417.40430.20434.200.00-226,19235.20%
SPX200320C029250002019-12-27 3:54PM EST2,925.00386.00406.10410.000.00-517,25333.89%
SPX200320C029500002020-01-22 2:41PM EST2,950.00384.73382.10386.000.00-219,14132.62%
SPX200320C029750002020-01-23 12:04PM EST2,975.00342.80357.40361.300.00-219,85931.11%
SPX200320C030000002020-01-23 4:04PM EST3,000.00335.55334.60338.200.00-3,91944,96430.06%
SPX200320C031000002020-01-23 12:54PM EST3,100.00231.15243.10243.700.00-733,37124.84%
SPX200320C032000002020-01-23 3:47PM EST3,200.00155.32155.50156.000.00-156,90520.30%
SPX200320C033000002020-01-23 4:09PM EST3,300.0078.5577.9078.300.00-1346,78815.91%
SPX200320C034000002020-01-24 9:37AM EST3,400.0023.8023.2023.50+0.25+1.06%5433,37712.13%
SPX200320C036000002020-01-23 2:00PM EST3,600.000.700.550.65+0.15+27.27%45,37610.39%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200320P012750002020-01-06 1:58PM EST1,275.000.050.000.050.00-10024069.53%
SPX200320P013000002019-12-19 2:00PM EST1,300.000.070.000.100.00-221,07971.29%
SPX200320P013500002019-12-19 2:01PM EST1,350.000.080.000.100.00-341,20268.56%
SPX200320P013750002020-01-06 11:22AM EST1,375.000.050.000.100.00-21,01367.19%
SPX200320P014000002020-01-06 11:22AM EST1,400.000.050.000.100.00-5,00024,62665.82%
SPX200320P014500002019-11-01 11:02AM EST1,450.000.250.150.300.00-11,67471.09%
SPX200320P014750002020-01-03 10:53AM EST1,475.000.100.000.100.00-1058461.91%
SPX200320P015000002020-01-02 4:11PM EST1,500.000.100.000.100.00-24,66160.74%
SPX200320P015500002020-01-15 9:44AM EST1,550.000.050.000.100.00-1912,30458.20%
SPX200320P016000002020-01-17 2:49PM EST1,600.000.070.000.100.00-6022,68355.86%
SPX200320P016500002020-01-17 3:14PM EST1,650.000.070.000.100.00-4010,49453.71%
SPX200320P017000002020-01-22 2:03PM EST1,700.000.100.050.100.00-616,87153.03%
SPX200320P017250002020-01-17 3:18PM EST1,725.000.110.050.150.00-101,72553.08%
SPX200320P017500002020-01-07 9:48AM EST1,750.000.220.050.150.00-104,74151.95%
SPX200320P017750002019-11-27 10:43AM EST1,775.000.530.300.400.00-201,10256.67%
SPX200320P018000002020-01-22 12:10PM EST1,800.000.150.050.150.00-1,00018,06251.47%
SPX200320P018500002020-01-23 10:49AM EST1,850.000.150.050.150.00-1004,10849.27%
SPX200320P019000002020-01-24 9:50AM EST1,900.000.100.050.15-0.06-37.50%9020,66347.12%
SPX200320P019500002020-01-21 3:22PM EST1,950.000.200.100.200.00-3,40024,92946.14%
SPX200320P020000002020-01-23 4:04PM EST2,000.000.200.150.000.00-4,10072,46225.00%
SPX200320P020250002020-01-21 10:48AM EST2,025.000.250.000.000.00-13,09525.00%
SPX200320P020500002020-01-23 11:54AM EST2,050.000.300.000.000.00-417,42925.00%
SPX200320P021000002020-01-23 11:35AM EST2,100.000.350.200.300.00-12,38123,04541.58%
SPX200320P021750002020-01-23 3:19PM EST2,175.000.350.000.400.00-355,62239.67%
SPX200320P022000002020-01-23 11:12AM EST2,200.000.500.000.400.00-5623,49138.67%
SPX200320P022250002020-01-17 2:47PM EST2,225.000.500.350.000.00-58,36412.50%
SPX200320P022500002020-01-23 12:13PM EST2,250.000.550.400.000.00-32019,98612.50%
SPX200320P023000002020-01-24 9:44AM EST2,300.000.500.450.55-0.05-9.09%1420,85735.91%
SPX200320P023250002020-01-23 2:28PM EST2,325.000.600.500.600.00-3116,40135.27%
SPX200320P023500002020-01-24 9:50AM EST2,350.000.550.550.60-0.05-8.33%12313,55434.28%
SPX200320P023750002020-01-22 10:47AM EST2,375.000.700.600.700.00-13,33133.89%
SPX200320P024000002020-01-23 1:50PM EST2,400.000.760.650.750.00-53423,03633.17%
SPX200320P024250002020-01-23 3:52PM EST2,425.000.850.750.000.00-554,46012.50%
SPX200320P024500002020-01-23 11:43AM EST2,450.001.050.800.950.00-9618,39432.11%
SPX200320P024750002020-01-22 3:41PM EST2,475.001.040.901.000.00-5,9094,48931.31%
SPX200320P025000002020-01-23 3:03PM EST2,500.001.091.000.000.00-6530,68812.50%
SPX200320P025250002020-01-23 1:38PM EST2,525.001.261.101.250.00-2,00317,20830.19%
SPX200320P025500002020-01-23 1:43PM EST2,550.001.401.201.350.00-6417,08729.50%
SPX200320P025750002020-01-14 12:39PM EST2,575.001.901.351.500.00-75229,52628.91%
SPX200320P026000002020-01-24 9:44AM EST2,600.001.501.501.55-0.15-9.09%1445,99428.04%
SPX200320P026250002020-01-22 1:55PM EST2,625.002.291.651.800.00-458,15927.62%
SPX200320P026500002020-01-23 1:43PM EST2,650.002.101.851.950.00-3945,41326.92%
SPX200320P026750002020-01-23 3:11PM EST2,675.002.252.052.200.00-1221,56626.39%
SPX200320P027000002020-01-24 9:30AM EST2,700.002.302.352.45-0.20-8.00%350,52025.79%
SPX200320P027250002020-01-23 11:57AM EST2,725.003.202.602.700.00-1,35032,42225.15%
SPX200320P027500002020-01-23 1:50PM EST2,750.003.202.853.000.00-25922,32124.54%
SPX200320P027750002020-01-23 11:27AM EST2,775.004.213.203.400.00-4010,98224.00%
SPX200320P028000002020-01-24 8:29AM EST2,800.003.603.603.80-0.20-5.26%448,01423.40%
SPX200320P028250002020-01-24 9:39AM EST2,825.004.004.004.20-0.40-9.09%1118,69322.75%
SPX200320P028500002020-01-23 2:40PM EST2,850.005.004.504.700.00-4,15634,50322.14%
SPX200320P029000002020-01-23 3:26PM EST2,900.006.345.906.100.00-1,23359,56821.05%
SPX200320P029500002020-01-24 9:45AM EST2,950.007.477.607.80-0.58-7.20%151,76719.85%
SPX200320P030500002020-01-24 9:43AM EST3,050.0012.6913.0013.20-0.82-6.07%728,30717.48%
SPX200320P032000002020-01-23 3:44PM EST3,200.0028.3529.4029.70-2.55-8.25%156,69113.42%
SPX200320P033000002020-01-24 3:13AM EST3,300.0049.4051.4051.80-2.95-5.64%67419,8479.79%
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