^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-01-10 9:49AM EST100.003,121.563,161.903,177.800.00-12,6570.00%
SPX201218C002000002019-11-20 8:08AM EST200.002,850.302,957.202,975.500.00-13,1080.00%
SPX201218C003000002019-06-09 11:13PM EST300.002,306.602,584.502,592.800.00-0230.00%
SPX201218C004000002019-06-09 11:13PM EST400.002,213.002,487.702,496.000.00-020.00%
SPX201218C005000002019-06-09 11:13PM EST500.002,321.902,391.002,399.200.00-0530.00%
SPX201218C006000002019-06-09 11:13PM EST600.002,014.802,294.202,302.400.00-0160.00%
SPX201218C006500002019-06-09 11:13PM EST650.001,925.002,245.902,254.000.00-080.00%
SPX201218C007000002019-06-09 11:13PM EST700.002,049.002,197.502,205.600.00-090.00%
SPX201218C007500002019-12-16 1:40PM EST750.002,401.052,513.902,529.900.00-060.00%
SPX201218C008000002019-06-09 11:13PM EST800.001,854.002,100.902,108.800.00-010.00%
SPX201218C009000002019-09-13 11:29AM EST900.002,061.802,010.202,030.500.00-250.00%
SPX201218C009500002019-12-11 10:25AM EST950.002,149.022,264.702,282.100.00-2190.00%
SPX201218C010000002020-01-09 3:56PM EST1,000.002,233.402,277.302,293.800.00-5003,0490.00%
SPX201218C010500002019-06-09 11:13PM EST1,050.001,766.901,859.501,867.300.00-010.00%
SPX201218C011000002019-06-09 11:13PM EST1,100.001,644.901,811.301,819.100.00-030.00%
SPX201218C012000002019-11-14 1:03PM EST1,200.001,854.441,925.401,943.700.00-250.00%
SPX201218C014500002019-06-09 11:13PM EST1,450.001,417.001,475.801,483.300.00-000.00%
SPX201218C014750002019-06-09 11:13PM EST1,475.001,277.951,452.001,459.500.00-66320.00%
SPX201218C015000002019-12-16 3:38PM EST1,500.001,663.181,778.401,794.400.00-13190.00%
SPX201218C015500002019-06-09 11:13PM EST1,550.001,172.251,380.901,388.300.00-3100.00%
SPX201218C016000002019-12-31 2:52PM EST1,600.001,585.601,689.401,705.800.00-2450.00%
SPX201218C017000002019-11-11 4:04PM EST1,700.001,365.881,438.501,456.800.00-470.00%
SPX201218C017250002019-12-20 12:37PM EST1,725.001,476.301,567.401,583.900.00-12120.00%
SPX201218C017500002019-12-20 12:37PM EST1,750.001,452.051,543.001,559.500.00-12130.00%
SPX201218C017750002019-11-07 12:26PM EST1,775.001,300.171,341.801,360.100.00-210.00%
SPX201218C018000002020-01-10 2:40PM EST1,800.001,448.501,494.401,510.900.00-201220.00%
SPX201218C018250002019-06-09 11:13PM EST1,825.00624.741,124.301,130.300.00-0490.00%
SPX201218C018500002019-06-09 11:13PM EST1,850.00857.901,101.501,107.500.00-010.00%
SPX201218C018750002019-06-09 11:13PM EST1,875.00854.221,078.801,084.600.00-050.00%
SPX201218C019000002019-09-10 2:35PM EST1,900.001,063.151,050.301,074.100.00-10120.00%
SPX201218C019250002019-12-18 11:33AM EST1,925.001,261.611,372.801,389.600.00-050.00%
SPX201218C019500002019-06-09 11:13PM EST1,950.00962.201,010.201,016.000.00-0100.00%
SPX201218C019750002019-06-09 11:13PM EST1,975.00836.50987.50993.200.00-66370.00%
SPX201218C020000002020-01-16 1:47PM EST2,000.001,309.151,300.901,317.20+17.20+1.33%2703,5490.00%
SPX201218C020250002019-11-07 12:20PM EST2,025.001,066.711,109.401,127.600.00-150.00%
SPX201218C020500002019-06-09 11:13PM EST2,050.00875.90920.30926.100.00-0100.00%
SPX201218C020750002019-06-07 10:10AM EST2,075.00765.15919.30926.200.00-7180.00%
SPX201218C021000002019-12-20 9:34AM EST2,100.001,115.311,204.401,221.200.00-16310.00%
SPX201218C021250002019-11-13 3:36PM EST2,125.001,045.501,035.401,052.700.00-10210.00%
SPX201218C021500002019-08-19 8:30AM EST2,150.00795.70873.10886.800.00-5290.00%
SPX201218C021750002019-11-07 12:26PM EST2,175.00929.72966.70985.000.00-2440.00%
SPX201218C022000002020-01-08 2:00PM EST2,200.001,065.101,109.701,126.100.00-12720.00%
SPX201218C022250002019-12-18 11:33AM EST2,225.00980.711,085.801,102.400.00-62430.00%
SPX201218C022500002019-10-25 9:48AM EST2,250.00790.00896.50914.700.00-10160.00%
SPX201218C022750002019-06-09 11:13PM EST2,275.00720.40724.20729.600.00-020.00%
SPX201218C023000002020-01-09 11:07AM EST2,300.00975.281,015.401,031.800.00-265117.28%
SPX201218C023250002019-06-07 9:55AM EST2,325.00511.40701.50707.900.00-110.00%
SPX201218C023500002019-12-11 2:18PM EST2,350.00815.00913.00929.100.00-10430.00%
SPX201218C023750002020-01-13 11:14AM EST2,375.00910.00947.70961.900.00-123119.44%
SPX201218C024000002020-01-08 11:15AM EST2,400.00856.36924.60938.800.00-5010419.78%
SPX201218C024250002019-12-31 4:13PM EST2,425.00827.54901.70915.700.00-5052719.99%
SPX201218C024500002020-01-08 9:55AM EST2,450.00815.00878.60892.600.00-1042920.10%
SPX201218C024750002019-10-25 9:56AM EST2,475.00602.62699.20717.400.00-101,1560.00%
SPX201218C025000002019-12-11 1:17PM EST2,500.00681.08777.40793.400.00-22,5720.00%
SPX201218C025250002020-01-08 11:27AM EST2,525.00746.96810.30824.400.00-266620.35%
SPX201218C025500002020-01-07 11:02AM EST2,550.00720.60792.60794.500.00-12,88518.48%
SPX201218C025750002020-01-15 1:13PM EST2,575.00740.50770.20772.100.00-95,51318.63%
SPX201218C026000002020-01-15 1:13PM EST2,600.00718.54747.90749.800.00-97,34818.72%
SPX201218C026250002019-12-04 12:22PM EST2,625.00557.53648.40657.300.00-24210.00%
SPX201218C026500002020-01-13 12:34PM EST2,650.00670.27703.70705.600.00-23,12818.81%
SPX201218C026750002019-12-27 1:40PM EST2,675.00618.41681.70683.700.00-362,16818.81%
SPX201218C027000002020-01-08 2:56PM EST2,700.00610.00659.90662.000.00-114,30918.79%
SPX201218C027250002019-09-27 12:31PM EST2,725.00381.73426.80432.400.00-1003,8360.00%
SPX201218C027500002020-01-13 12:34PM EST2,750.00584.82616.70618.800.00-3010,69318.67%
SPX201218C027750002020-01-13 11:22AM EST2,775.00559.58595.40597.500.00-23,23418.59%
SPX201218C028000002020-01-13 11:27AM EST2,800.00538.11574.20576.400.00-112,96018.50%
SPX201218C028250002020-01-07 2:26PM EST2,825.00488.05553.20555.400.00-42,79418.39%
SPX201218C028500002020-01-10 10:39AM EST2,850.00500.73532.40534.500.00-25011,11918.26%
SPX201218C028750002020-01-07 2:39PM EST2,875.00447.54511.70513.900.00-492,13618.14%
SPX201218C029000002020-01-16 11:50AM EST2,900.00477.90491.20493.400.00-912,20117.99%
SPX201218C029250002020-01-15 3:30PM EST2,925.00440.90470.90473.100.00-16,92017.83%
SPX201218C029500002020-01-17 4:11PM EST2,950.00452.00450.80453.00+33.77+8.07%1,0009,61717.66%
SPX201218C029750002020-01-17 3:46PM EST2,975.00432.80430.80433.10+34.69+8.71%506,28717.49%
SPX201218C030000002020-01-16 1:47PM EST3,000.00412.45411.10413.40+13.45+3.37%25020,60817.30%
SPX201218C030250002020-01-16 3:29PM EST3,025.00381.00391.60393.900.00-193,45917.10%
SPX201218C030500002020-01-17 9:37AM EST3,050.00372.60372.30374.60+8.25+2.26%25,08916.89%
SPX201218C030750002019-12-27 3:39PM EST3,075.00306.00353.30355.500.00-62,75516.67%
SPX201218C031000002020-01-17 12:24PM EST3,100.00336.36334.40336.70+11.36+3.50%612,99516.45%
SPX201218C031250002020-01-17 11:59AM EST3,125.00317.14315.80318.10+12.06+3.95%23,96316.21%
SPX201218C031500002020-01-15 2:43PM EST3,150.00278.27297.50299.800.00-70011,57915.97%
SPX201218C031750002020-01-16 12:10PM EST3,175.00268.49279.40281.700.00-23,67615.71%
SPX201218C032000002020-01-17 10:09AM EST3,200.00263.00261.70264.00+7.00+2.73%10517,80715.46%
SPX201218C032500002020-01-17 12:48PM EST3,250.00228.70227.30229.60+11.46+5.28%211,61414.93%
SPX201218C032750002020-01-17 3:44PM EST3,275.00212.40210.70213.00+23.45+12.41%1932,26714.65%
SPX201218C033000002020-01-17 1:33PM EST3,300.00196.11194.50196.80+8.16+4.34%216,37414.38%
SPX201218C033500002020-01-16 3:45PM EST3,350.00157.45163.60165.800.00-6346,08713.81%
SPX201218C034000002020-01-17 3:46PM EST3,400.00136.30134.70137.00+10.31+8.18%1,65011,97813.25%
SPX201218C035000002020-01-17 3:55PM EST3,500.0088.1085.0086.30+5.70+6.92%5,10015,59812.07%
SPX201218C036000002020-01-17 2:22PM EST3,600.0049.2947.8049.70+5.29+12.02%166,85311.14%
SPX201218C037000002020-01-17 4:01PM EST3,700.0025.8024.9026.10+3.10+13.66%1,3585,82710.44%
SPX201218C038000002020-01-17 4:02PM EST3,800.0013.0912.3013.60+1.13+9.45%3,0457,72310.13%
SPX201218C039000002020-01-17 4:02PM EST3,900.006.796.407.10+0.69+11.31%455,01710.02%
SPX201218C040000002020-01-17 2:06PM EST4,000.003.503.303.90+0.32+10.06%116,32410.11%
SPX201218C041000002019-12-20 1:05PM EST4,100.002.401.702.200.00-1001,88310.26%
SPX201218C042000002020-01-15 10:09AM EST4,200.000.840.851.300.00-21,23810.49%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-01-03 9:30AM EST100.000.050.000.050.00-5026,555103.52%
SPX201218P002000002020-01-07 2:49PM EST200.000.050.000.050.00-255,62982.03%
SPX201218P003000002020-01-08 11:50AM EST300.000.070.000.100.00-241,95173.44%
SPX201218P004000002020-01-08 3:41PM EST400.000.100.000.100.00-5087964.45%
SPX201218P005000002020-01-16 12:55PM EST500.000.150.050.200.00-6001,96361.62%
SPX201218P006000002020-01-16 1:03PM EST600.000.200.050.250.00-1603,91356.49%
SPX201218P006500002020-01-15 1:23PM EST650.000.200.050.250.00-103,05453.91%
SPX201218P007000002019-12-26 9:38AM EST700.000.350.050.300.00-12,30252.10%
SPX201218P007500002019-12-17 3:49PM EST750.000.320.050.350.00-699250.39%
SPX201218P008000002020-01-09 10:39AM EST800.000.250.050.400.00-11,45751.22%
SPX201218P008500002020-01-08 10:53AM EST850.000.350.100.450.00-165549.62%
SPX201218P009000002019-10-24 2:19PM EST900.000.980.500.750.00-1001,62149.99%
SPX201218P009500002020-01-10 3:49PM EST950.000.400.200.500.00-96246.14%
SPX201218P010000002020-01-15 3:50PM EST1,000.000.500.400.550.00-4021,92444.71%
SPX201218P010500002019-12-09 12:44PM EST1,050.000.950.400.850.00-221544.86%
SPX201218P011000002019-12-23 2:08PM EST1,100.000.650.400.800.00-12,83542.86%
SPX201218P011500002020-01-02 9:36AM EST1,150.001.000.450.750.00-41,10140.94%
SPX201218P012000002019-11-06 3:57PM EST1,200.001.401.001.400.00-706,70942.08%
SPX201218P012250002019-10-24 10:34AM EST1,225.002.071.051.450.00-75075041.44%
SPX201218P012500002020-01-03 12:12PM EST1,250.001.000.600.950.00-5002,46738.81%
SPX201218P012750002020-01-15 3:50PM EST1,275.001.000.651.100.00-1538.67%
SPX201218P013000002020-01-13 10:31AM EST1,300.001.000.701.150.00-18,02738.11%
SPX201218P013250002019-11-26 2:08PM EST1,325.001.601.251.700.00-5633,31639.07%
SPX201218P013500002020-01-14 10:42AM EST1,350.001.250.801.250.00-24,46837.00%
SPX201218P013750002019-10-24 9:36AM EST1,375.003.301.752.150.00-5013738.66%
SPX201218P014000002019-12-23 1:49PM EST1,400.001.850.951.350.00-511,19535.91%
SPX201218P014250002019-06-13 8:30AM EST1,425.006.704.205.000.00-25341.62%
SPX201218P014500002019-10-22 12:44PM EST1,450.003.102.302.700.00-1077437.55%
SPX201218P014750002019-10-24 9:36AM EST1,475.003.402.502.850.00-103737.09%
SPX201218P015000002020-01-14 12:59PM EST1,500.001.451.351.70-0.35-19.44%236,41234.12%
SPX201218P015250002019-12-31 4:08PM EST1,525.002.551.351.800.00-1501,07233.69%
SPX201218P015500002020-01-14 1:11PM EST1,550.002.051.451.900.00-11,97933.26%
SPX201218P015750002020-01-09 4:08PM EST1,575.002.351.552.000.00-5001,64232.82%
SPX201218P016000002020-01-14 3:51PM EST1,600.002.451.702.150.00-4507,16732.47%
SPX201218P016250002019-12-19 3:50PM EST1,625.003.411.852.300.00-101,26732.10%
SPX201218P016500002019-12-20 10:49AM EST1,650.003.602.002.450.00-1001,18031.73%
SPX201218P016750002020-01-14 1:55PM EST1,675.003.002.202.600.00-141931.34%
SPX201218P017000002020-01-13 1:15PM EST1,700.003.102.352.800.00-227,83931.02%
SPX201218P017250002020-01-17 12:57PM EST1,725.002.902.553.00-1.27-30.46%101,01230.69%
SPX201218P017500002020-01-16 1:26PM EST1,750.003.352.753.200.00-406,40130.34%
SPX201218P017750002020-01-17 1:13PM EST1,775.003.303.003.50-0.60-15.38%181,84930.10%
SPX201218P018000002020-01-17 12:56PM EST1,800.003.503.503.80-0.30-7.89%1116,88829.83%
SPX201218P018250002019-12-20 11:04AM EST1,825.005.673.504.100.00-1079329.55%
SPX201218P018500002020-01-17 11:14AM EST1,850.004.143.804.20-0.16-3.72%9802,61129.05%
SPX201218P018750002019-12-20 11:03AM EST1,875.007.244.104.700.00-249328.93%
SPX201218P019000002020-01-17 12:55PM EST1,900.004.604.505.10-0.60-11.54%1016,25328.68%
SPX201218P019250002020-01-14 3:58PM EST1,925.006.304.905.500.00-13,47028.41%
SPX201218P019500002019-12-31 9:36AM EST1,950.009.725.305.900.00-1503,16928.13%
SPX201218P019750002019-12-20 11:08AM EST1,975.009.705.806.400.00-3501,06227.90%
SPX201218P020000002020-01-17 2:17PM EST2,000.006.606.206.90-0.45-6.38%1,24436,31327.64%
SPX201218P020250002020-01-09 3:54PM EST2,025.008.706.707.400.00-11,42327.37%
SPX201218P020500002020-01-14 1:07PM EST2,050.008.617.207.900.00-26410,42827.08%
SPX201218P020750002020-01-14 12:47PM EST2,075.009.277.808.500.00-12,35226.82%
SPX201218P021000002020-01-17 2:30PM EST2,100.008.758.509.20-1.17-11.79%326,80826.61%
SPX201218P021250002020-01-17 2:30PM EST2,125.009.409.209.90-5.40-36.49%15,77126.36%
SPX201218P021500002020-01-16 1:42PM EST2,150.0011.139.9010.600.00-91212,49726.10%
SPX201218P021750002020-01-16 1:19PM EST2,175.0012.1010.7011.400.00-210,51225.87%
SPX201218P022000002020-01-17 11:28AM EST2,200.0012.2511.6012.30-0.75-5.77%231,82725.65%
SPX201218P022250002020-01-13 2:42PM EST2,225.0015.2812.5013.200.00-301,73425.41%
SPX201218P022500002020-01-15 2:29PM EST2,250.0015.5413.4014.100.00-75011,23325.15%
SPX201218P022750002020-01-14 10:12AM EST2,275.0017.4714.3015.300.00-2,5005,21724.98%
SPX201218P023000002020-01-16 2:04PM EST2,300.0017.2015.4016.400.00-27131,95624.75%
SPX201218P023250002020-01-17 11:34AM EST2,325.0017.2016.5017.60-9.20-34.85%11,82224.53%
SPX201218P023500002020-01-17 2:54PM EST2,350.0018.2017.8018.80-1.60-8.08%4,76016,73824.28%
SPX201218P023750002020-01-07 11:43AM EST2,375.0028.5119.1020.200.00-152,81124.07%
SPX201218P024000002020-01-17 12:23PM EST2,400.0021.7020.5021.70-0.99-4.36%2,00044,20823.87%
SPX201218P024250002020-01-13 2:42PM EST2,425.0026.9022.1023.200.00-41,10523.64%
SPX201218P024500002020-01-15 3:28PM EST2,450.0024.6623.6024.80-3.44-12.24%212,04823.42%
SPX201218P024750002020-01-16 2:04PM EST2,475.0027.7025.3026.500.00-14,40923.19%
SPX201218P025000002020-01-17 12:25PM EST2,500.0028.1027.1027.80-1.10-3.77%1028,58722.86%
SPX201218P025250002020-01-15 10:06AM EST2,525.0032.7529.0030.300.00-9,45614,28422.77%
SPX201218P025500002020-01-15 1:13PM EST2,550.0036.0531.1032.400.00-916,37722.56%
SPX201218P025750002020-01-15 1:13PM EST2,575.0038.4433.2034.500.00-98,52022.33%
SPX201218P026000002020-01-17 1:52PM EST2,600.0036.4735.4036.80-1.62-4.25%1132,64722.11%
SPX201218P026250002020-01-17 11:14AM EST2,625.0039.4137.8039.20-5.19-11.64%46,40121.89%
SPX201218P026500002020-01-17 12:08PM EST2,650.0041.5040.3041.70-1.80-4.16%514,78921.66%
SPX201218P026750002020-01-17 3:56PM EST2,675.0043.0042.9044.40-6.00-12.24%104,75821.44%
SPX201218P027000002020-01-17 2:22PM EST2,700.0046.4545.7047.20-2.43-4.97%15237,34521.22%
SPX201218P027250002020-01-17 12:49PM EST2,725.0049.6048.6050.10-6.40-11.43%107,71320.98%
SPX201218P027500002020-01-17 3:54PM EST2,750.0051.9051.7053.20-8.50-14.07%76517,20420.75%
SPX201218P027750002020-01-15 3:37PM EST2,775.0062.6054.9056.400.00-156,46520.52%
SPX201218P028000002020-01-17 3:54PM EST2,800.0058.4058.2059.80-2.10-3.47%1,05031,09820.28%
SPX201218P028250002020-01-17 3:54PM EST2,825.0061.9061.8063.40-3.19-4.90%116,71420.05%
SPX201218P028500002020-01-17 3:54PM EST2,850.0065.6065.5067.20-2.70-3.95%21017,77519.82%
SPX201218P028750002020-01-17 3:53PM EST2,875.0069.5069.4071.10-8.50-10.90%108,15719.57%
SPX201218P029000002020-01-17 3:50PM EST2,900.0073.4073.4075.20-3.90-5.05%2319,11019.33%
SPX201218P029250002020-01-17 3:53PM EST2,925.0077.8077.7079.40-3.90-4.77%105,92519.07%
SPX201218P029500002020-01-17 4:11PM EST2,950.0082.9082.1083.90-4.10-4.71%1,00213,75918.82%
SPX201218P029750002020-01-17 3:53PM EST2,975.0086.8086.7088.60-4.00-4.41%128,24218.56%
SPX201218P030000002020-01-17 3:57PM EST3,000.0091.1091.6093.40-4.90-5.10%1,99723,65918.29%
SPX201218P030250002020-01-17 1:09PM EST3,025.0097.4896.6098.50-13.98-12.54%42,03018.03%
SPX201218P030500002020-01-17 1:09PM EST3,050.00102.76101.90103.80-3.48-3.28%1,0403,51917.76%
SPX201218P030750002020-01-17 10:08AM EST3,075.00108.66107.40109.30-4.42-3.91%262,93417.48%
SPX201218P031000002020-01-17 12:32PM EST3,100.00113.50113.10115.10-9.10-7.42%2,66829,99817.20%
SPX201218P031250002020-01-17 12:08PM EST3,125.00120.55119.10121.10-4.37-3.50%2514,44716.91%
SPX201218P031500002020-01-16 3:33PM EST3,150.00129.70125.30127.400.00-18,75516.62%
SPX201218P031750002020-01-08 3:28PM EST3,175.00132.60131.80133.90-24.00-15.33%2176316.32%
SPX201218P032000002020-01-17 2:05PM EST3,200.00139.60138.60140.70-4.40-3.06%5012,88316.01%
SPX201218P032250002020-01-17 9:43AM EST3,225.00147.70145.80147.90-11.83-7.42%225,00515.70%
SPX201218P032500002020-01-16 10:42AM EST3,250.00160.00153.30155.500.00-5026,66615.40%
SPX201218P032750002020-01-15 1:58PM EST3,275.00177.50161.30163.400.00-502,07915.08%
SPX201218P033000002020-01-17 3:57PM EST3,300.00168.30169.60171.80-6.45-3.69%104,52214.77%
SPX201218P033500002020-01-16 3:20PM EST3,350.00193.90187.70190.000.00-25329114.14%
SPX201218P034000002020-01-09 11:31AM EST3,400.00239.89208.00210.300.00-15713.50%
SPX201218P035000002020-01-17 1:09PM EST3,500.00257.51256.50258.80-9.49-3.55%2025,34512.27%
SPX201218P036000002020-01-10 2:52PM EST3,600.00360.00317.50319.800.00-107411.14%
SPX201218P037000002020-01-17 12:32PM EST3,700.00393.01392.30394.50-78.17-16.59%19210.22%
SPX201218P038000002020-01-13 2:18PM EST3,800.00518.90478.50480.400.00-0219.48%
SPX201218P039000002019-06-09 11:13PM EST3,900.001,142.40901.40908.700.00-15442.46%
SPX201218P040000002020-01-16 2:03PM EST4,000.00682.00658.00670.700.00-10657.90%
SPX201218P041000002020-01-13 1:13PM EST4,100.00805.90754.70766.800.00-15060.00%
SPX201218P042000002020-01-09 1:21PM EST4,200.00916.10852.20864.200.00-15080.00%
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