^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200619C011000002020-01-16 10:58AM EST1,100.002,187.912,159.402,169.400.00-450.00%
SPX200619C015000002019-06-20 9:00AM EST1,500.001,431.051,453.101,461.600.00-12150.00%
SPX200619C016000002019-12-17 3:22PM EST1,600.001,583.071,696.401,709.000.00-226670.80%
SPX200619C017000002019-06-09 11:13PM EST1,700.00986.351,246.801,251.600.00-68380.00%
SPX200619C017250002019-06-09 11:13PM EST1,725.00753.081,222.801,227.600.00-080.00%
SPX200619C017500002019-06-19 10:01AM EST1,750.001,159.001,234.001,241.700.00-4140.00%
SPX200619C017750002019-06-09 11:13PM EST1,775.001,069.671,175.001,179.700.00-000.00%
SPX200619C018000002019-06-09 11:13PM EST1,800.00905.951,151.101,155.800.00-000.00%
SPX200619C018250002019-08-22 8:32AM EST1,825.001,100.051,153.901,158.000.00-1001000.00%
SPX200619C018500002019-06-20 2:13PM EST1,850.001,091.701,116.201,124.400.00-1100.00%
SPX200619C018750002019-06-09 11:13PM EST1,875.00818.051,079.701,084.400.00-210.00%
SPX200619C019000002019-08-05 8:32AM EST1,900.00980.001,072.901,080.100.00-10300.00%
SPX200619C019250002019-06-09 11:13PM EST1,925.00756.841,032.601,037.300.00-0140.00%
SPX200619C019500002019-06-09 11:13PM EST1,950.00770.501,009.101,013.700.00-060.00%
SPX200619C020000002020-01-27 11:51AM EST2,000.001,240.651,267.501,277.900.00-1,2004,1420.00%
SPX200619C020250002019-08-22 8:32AM EST2,025.00910.99963.80967.800.00-83890.00%
SPX200619C021000002019-11-01 2:41PM EST2,100.00961.331,035.601,049.300.00-3120.00%
SPX200619C021250002020-01-13 2:29PM EST2,125.001,151.551,144.201,154.700.00-501760.00%
SPX200619C021500002020-01-13 2:29PM EST2,150.001,127.051,119.801,130.100.00-501990.00%
SPX200619C021750002019-11-20 12:34PM EST2,175.00937.791,038.701,051.400.00-32780.00%
SPX200619C022000002019-12-12 1:43PM EST2,200.00958.701,053.501,064.600.00-1480.00%
SPX200619C022250002019-11-20 12:29PM EST2,225.00890.89990.201,002.900.00-2100.00%
SPX200619C022750002019-11-20 12:31PM EST2,275.00843.57941.80954.600.00-4400.00%
SPX200619C023000002019-11-25 11:24AM EST2,300.00833.64930.70942.600.00-21400.00%
SPX200619C023250002020-01-07 11:02AM EST2,325.00913.29948.10958.600.00-14726.62%
SPX200619C023500002019-12-11 10:05AM EST2,350.00800.01907.80918.200.00-25120.00%
SPX200619C023750002019-11-11 2:57PM EST2,375.00725.37800.20807.500.00-21810.00%
SPX200619C024000002020-01-21 3:48PM EST2,400.00918.61875.30885.700.00-275726.48%
SPX200619C024250002019-11-19 3:55PM EST2,425.00709.69801.30808.100.00-21600.00%
SPX200619C024750002019-06-09 11:13PM EST2,475.00402.96534.60538.400.00-3410.00%
SPX200619C025000002020-01-17 7:05AM EST2,500.00825.50778.80787.300.00-16,79924.62%
SPX200619C025250002020-01-08 11:27AM EST2,525.00727.31758.50763.300.00-211824.48%
SPX200619C025500002020-01-08 11:16AM EST2,550.00702.18734.20739.300.00-135524.27%
SPX200619C025750002020-01-09 3:37PM EST2,575.00703.83710.20715.100.00-995423.90%
SPX200619C026000002020-01-08 9:49AM EST2,600.00655.57686.70691.700.00-24,16723.88%
SPX200619C026250002020-01-07 11:02AM EST2,625.00629.15662.90667.700.00-116723.52%
SPX200619C026500002020-01-09 3:41PM EST2,650.00633.38639.60644.800.00-11,94623.55%
SPX200619C026750002019-10-11 10:02AM EST2,675.00384.20481.70487.500.00-208350.00%
SPX200619C027000002020-01-13 3:19PM EST2,700.00596.62592.80597.600.00-24,20422.89%
SPX200619C027250002020-01-08 12:11PM EST2,725.00553.23569.80574.300.00-41,12722.60%
SPX200619C027500002020-01-22 3:57PM EST2,750.00586.80548.80549.500.00-1984,49921.81%
SPX200619C027750002020-01-27 11:10AM EST2,775.00495.38525.50526.100.00-365,51821.43%
SPX200619C028000002020-01-24 9:35AM EST2,800.00543.40502.70503.400.00-210,36121.20%
SPX200619C028250002020-01-08 12:48PM EST2,825.00461.69480.40481.100.00-45,49621.01%
SPX200619C028500002020-01-22 3:06PM EST2,850.00494.90457.60458.300.00-113,14220.65%
SPX200619C028750002020-01-08 3:47PM EST2,875.00419.44435.30436.000.00-48,95020.35%
SPX200619C029000002020-01-28 10:37AM EST2,900.00406.70413.60414.30+20.90+5.42%124,70620.12%
SPX200619C029250002020-01-28 11:50AM EST2,925.00387.90391.70392.40-29.90-7.16%29,15019.80%
SPX200619C029500002020-01-27 1:21PM EST2,950.00351.60370.00370.700.00-310,26619.46%
SPX200619C029750002020-01-17 10:02AM EST2,975.00382.00348.60349.200.00-26,42319.11%
SPX200619C030000002020-01-27 3:35PM EST3,000.00302.00327.20328.000.00-323,97318.75%
SPX200619C030250002020-01-08 12:51PM EST3,025.00290.10304.60308.700.00-815,92818.65%
SPX200619C030500002020-01-28 11:28AM EST3,050.00281.80285.70286.30+13.29+4.95%1410,46917.99%
SPX200619C030750002020-01-27 1:23PM EST3,075.00248.66265.30265.900.00-614,00817.59%
SPX200619C031000002020-01-27 9:49AM EST3,100.00232.50244.80245.50+4.00+1.75%416,64817.14%
SPX200619C031250002020-01-14 1:49PM EST3,125.00225.90225.40226.100.00-18,54416.76%
SPX200619C031500002020-01-24 2:26PM EST3,150.00212.32206.40207.000.00-116,49516.36%
SPX200619C031750002020-01-15 1:53PM EST3,175.00189.00187.20187.800.00-1584,21515.88%
SPX200619C032000002020-01-28 12:21PM EST3,200.00169.40169.20169.80+14.22+9.16%4517,71615.48%
SPX200619C032250002020-01-28 10:16AM EST3,225.00143.56151.40152.00+9.33+6.95%2008,52415.02%
SPX200619C032500002020-01-28 9:53AM EST3,250.00122.55134.30134.90+6.30+5.42%322,44014.57%
SPX200619C032750002020-01-28 12:15PM EST3,275.00116.70117.80118.40+12.90+12.43%2567,34114.10%
SPX200619C033000002020-01-28 10:41AM EST3,300.0099.30102.20102.80+7.80+8.52%10014,63413.64%
SPX200619C033500002020-01-28 9:36AM EST3,350.0069.7473.9074.40+4.80+7.39%308,46312.72%
SPX200619C034000002020-01-28 9:51AM EST3,400.0043.1050.1050.50+1.70+4.11%6015,53311.84%
SPX200619C035000002020-01-28 12:05PM EST3,500.0018.7018.7019.10+3.08+19.72%28325,51410.48%
SPX200619C036000002020-01-28 10:08AM EST3,600.005.406.206.50+0.60+12.50%207,6319.96%
SPX200619C037000002020-01-28 10:24AM EST3,700.002.002.002.20+0.30+17.65%149,6089.92%
SPX200619C038000002020-01-28 10:06AM EST3,800.000.700.700.85-0.39-35.78%314,50510.22%
SPX200619C039000002020-01-21 1:00PM EST3,900.000.320.250.400.00-11,26910.76%
SPX200619C040000002020-01-23 2:38PM EST4,000.000.250.050.200.00-1717111.30%
SPX200619C041000002020-01-10 11:24AM EST4,100.000.100.000.150.00-41,58712.23%
SPX200619C042000002020-01-24 9:30AM EST4,200.000.050.000.150.00-111,63313.40%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200619P011000002020-01-21 9:35AM EST1,100.000.100.050.200.00-664,31654.59%
SPX200619P012000002019-12-13 10:01AM EST1,200.000.300.000.200.00-205,93552.34%
SPX200619P012250002020-01-21 1:14PM EST1,225.000.100.100.250.00-8002,37850.73%
SPX200619P012500002020-01-21 1:14PM EST1,250.000.100.150.250.00-22,09550.29%
SPX200619P013000002020-01-21 12:03PM EST1,300.000.200.150.300.00-291,85650.07%
SPX200619P013500002020-01-15 4:00PM EST1,350.000.150.200.350.00-2001,06148.80%
SPX200619P013750002019-10-08 10:40AM EST1,375.001.900.600.800.00-4002,10051.15%
SPX200619P014000002020-01-10 9:38AM EST1,400.000.300.000.400.00-209,51847.49%
SPX200619P014250002019-10-09 8:30AM EST1,425.001.900.700.900.00-27372450.46%
SPX200619P014500002020-01-13 10:57AM EST1,450.000.300.300.450.00-609,01246.14%
SPX200619P014750002020-01-21 3:56PM EST1,475.000.450.350.450.00-301,16545.22%
SPX200619P015000002020-01-27 12:08PM EST1,500.000.500.350.500.00-225,51544.78%
SPX200619P015500002020-01-08 1:05PM EST1,550.000.500.400.600.00-13,80743.80%
SPX200619P016000002020-01-21 3:48PM EST1,600.000.350.500.650.00-4,50010,85642.40%
SPX200619P016250002020-01-07 1:35PM EST1,625.000.670.600.700.00-14,61641.86%
SPX200619P016500002020-01-17 11:24AM EST1,650.000.660.600.750.00-105,22341.30%
SPX200619P016750002020-01-02 12:27PM EST1,675.000.790.650.800.00-15,46440.74%
SPX200619P017000002020-01-22 11:03AM EST1,700.000.400.700.900.00-15015,34540.41%
SPX200619P017250002020-01-21 3:51PM EST1,725.000.500.750.950.00-93,09839.81%
SPX200619P017500002020-01-14 12:57PM EST1,750.000.700.800.950.00-303,45138.98%
SPX200619P018000002020-01-28 9:55AM EST1,800.001.150.951.05+0.45+64.29%1427,51237.78%
SPX200619P018250002020-01-24 1:07PM EST1,825.000.951.001.200.00-12,98437.55%
SPX200619P018500002020-01-23 3:21PM EST1,850.000.801.101.250.00-1009,42636.92%
SPX200619P018750002020-01-14 12:59PM EST1,875.001.001.201.350.00-23,70336.46%
SPX200619P019000002020-01-27 3:58PM EST1,900.001.621.251.450.00-6127,28635.97%
SPX200619P019250002020-01-14 1:00PM EST1,925.001.151.351.550.00-292,44835.47%
SPX200619P019500002020-01-21 3:57PM EST1,950.000.981.501.700.00-27,67435.08%
SPX200619P019750002020-01-27 11:26AM EST1,975.001.951.601.750.00-15,14234.43%
SPX200619P020000002020-01-27 11:51AM EST2,000.002.051.701.850.00-549,53233.89%
SPX200619P020250002020-01-24 2:50PM EST2,025.002.261.852.000.00-51,77733.45%
SPX200619P020500002020-01-23 3:56PM EST2,050.002.162.002.150.00-1,57541,29533.00%
SPX200619P020750002020-01-27 11:26AM EST2,075.002.602.202.300.00-2744,64432.52%
SPX200619P021000002020-01-23 11:28AM EST2,100.001.842.352.500.00-131,99632.12%
SPX200619P021250002020-01-24 1:21PM EST2,125.002.272.552.750.00-65,20231.78%
SPX200619P021500002020-01-27 3:58PM EST2,150.003.522.802.950.00-294,36531.32%
SPX200619P021750002020-01-24 1:11PM EST2,175.002.653.003.200.00-3505,80330.92%
SPX200619P022000002020-01-28 11:51AM EST2,200.003.403.303.50-0.70-17.07%621,20330.56%
SPX200619P022250002020-01-27 3:03PM EST2,225.004.303.503.800.00-6756,14330.17%
SPX200619P022500002020-01-24 10:40AM EST2,250.003.003.804.100.00-13312,38929.75%
SPX200619P022750002020-01-28 10:43AM EST2,275.004.454.204.40-1.01-18.50%2182,44029.31%
SPX200619P023000002020-01-28 10:50AM EST2,300.004.954.504.80-0.45-8.33%4025,80928.95%
SPX200619P023250002020-01-27 11:20AM EST2,325.006.475.005.200.00-2706,80928.56%
SPX200619P023500002020-01-27 4:05PM EST2,350.007.105.405.600.00-19725,08828.14%
SPX200619P023750002020-01-27 12:47PM EST2,375.007.055.906.100.00-45,48627.78%
SPX200619P024000002020-01-28 10:07AM EST2,400.007.276.506.70-0.58-7.39%333,91527.47%
SPX200619P024250002020-01-27 10:36AM EST2,425.008.457.007.300.00-23,59127.11%
SPX200619P024500002020-01-28 10:51AM EST2,450.008.107.707.90-1.25-13.37%60317,75326.73%
SPX200619P024750002020-01-23 12:39PM EST2,475.006.818.408.700.00-1115,31526.43%
SPX200619P025000002020-01-28 10:20AM EST2,500.0010.009.109.40-1.60-13.79%2335,21926.04%
SPX200619P025250002020-01-27 1:16PM EST2,525.0012.0210.1010.300.00-4165,94725.73%
SPX200619P025500002020-01-24 12:16PM EST2,550.0010.0911.0011.300.00-19,85125.42%
SPX200619P025750002020-01-24 3:04PM EST2,575.0011.2011.9012.200.00-28,77625.03%
SPX200619P026000002020-01-28 10:11AM EST2,600.0014.2013.0013.30-1.60-10.13%221,78824.70%
SPX200619P026250002020-01-22 11:04AM EST2,625.0010.6514.2014.600.00-56,45424.40%
SPX200619P026500002020-01-27 11:43AM EST2,650.0019.0915.5015.800.00-68125,04624.03%
SPX200619P026750002020-01-27 9:55AM EST2,675.0020.0116.9017.200.00-25,18823.69%
SPX200619P027000002020-01-27 12:06PM EST2,700.0022.4018.4018.700.00-15430,20723.35%
SPX200619P027250002020-01-24 1:13PM EST2,725.0024.6820.1020.400.00-1814,32123.03%
SPX200619P027500002020-01-27 3:28PM EST2,750.0026.5521.8022.200.00-11427,22622.69%
SPX200619P027750002020-01-27 2:19PM EST2,775.0027.8023.8024.200.00-3637,08222.37%
SPX200619P028000002020-01-28 10:43AM EST2,800.0026.8025.9026.20-6.40-19.28%1861,61722.00%
SPX200619P028250002020-01-27 10:41AM EST2,825.0028.9228.1028.40-5.07-14.92%220,14921.64%
SPX200619P028500002020-01-28 11:31AM EST2,850.0031.0030.3030.70-6.90-18.21%1,00033,91121.27%
SPX200619P028750002020-01-28 11:25AM EST2,875.0033.7532.8033.20-4.15-10.95%9611,73520.89%
SPX200619P029000002020-01-28 10:40AM EST2,900.0037.3035.5035.90-7.00-15.80%11634,77720.51%
SPX200619P029250002020-01-28 11:28AM EST2,925.0039.3538.5038.80-5.05-11.37%4012,02520.13%
SPX200619P029500002020-01-28 11:28AM EST2,950.0042.5041.7042.10-5.76-11.94%24420,59019.77%
SPX200619P029750002020-01-28 10:43AM EST2,975.0046.6045.0045.40-4.70-9.16%88,48619.37%
SPX200619P030000002020-01-28 11:57AM EST3,000.0048.8048.6049.00-8.53-14.88%72535,39218.97%
SPX200619P030250002020-01-28 10:22AM EST3,025.0056.6552.4052.90-6.98-10.97%84,96518.57%
SPX200619P030500002020-01-28 10:12AM EST3,050.0061.7556.4056.80-7.25-10.51%52011,89818.11%
SPX200619P030750002020-01-28 11:28AM EST3,075.0062.2560.9061.30-9.29-12.99%1409,97317.70%
SPX200619P031000002020-01-27 3:48PM EST3,100.0080.0065.8066.300.00-1215,56017.29%
SPX200619P031250002020-01-27 11:54AM EST3,125.0083.9070.8071.200.00-28,94216.82%
SPX200619P031500002020-01-28 11:27AM EST3,150.0077.9076.2076.70-9.00-10.36%412,33116.36%
SPX200619P031750002020-01-27 1:24PM EST3,175.0093.8082.3082.800.00-54,98515.92%
SPX200619P032000002020-01-28 9:58AM EST3,200.00100.0088.9089.40-4.10-3.94%32615,51015.46%
SPX200619P032500002020-01-28 10:51AM EST3,250.00107.10103.50104.00-18.90-15.00%63013,58314.49%
SPX200619P032750002020-01-28 9:55AM EST3,275.00115.60112.10112.70-14.80-11.35%1905,36114.05%
SPX200619P033000002020-01-28 10:39AM EST3,300.00125.90121.10121.60-19.20-13.23%174,59913.53%
SPX200619P033500002020-01-28 11:09AM EST3,350.00148.50142.60143.20-10.90-6.84%1944712.61%
SPX200619P034000002020-01-27 3:47PM EST3,400.00195.40168.10168.800.00-2647011.65%
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