UK markets closed

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
3,298.46+51.87 (+1.60%)
At close: 5:06PM EDT
In the money
Show:ListStraddle
Calls
18 December 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
3,142.80-16.70-0.53%63,400100.000.050.00-1521,021
3,139.500.00-13,145200.000.050.00-157,036
3,027.040.00-213359300.000.050.00-56,823
2,638.400.00-016400.000.100.00-108,403
2,707.700.00-158500.000.150.00-17,920
2,660.700.00-3240600.000.250.00-2025,964
2,647.700.00-136650.000.210.00-33,892
2,597.900.00-152700.000.270.00-2014,902
2,510.700.00-1734750.000.300.00-18,837
2,469.100.00-2334800.000.310.00-320,723
-----850.000.500.00-12,216
2,365.800.00-124900.000.500.00-112,660
2,351.300.00-144950.000.500.00-112,564
2,279.400.00-2,80029,9441,000.000.650.00-17773,147
2,254.000.00-41,7551,050.000.720.00-203,066
2,223.100.00-857871,100.000.70-0.25-26.32%114,856
-----1,150.000.990.00-5006,038
1,984.440.00-50701,200.001.00-0.05-4.76%1,20023,573
-----1,225.001.300.00-3002,126
-----1,250.001.00-0.23-18.70%108,851
-----1,275.001.100.00-21,220
-----1,300.001.18-0.19-13.87%423,468
-----1,325.001.250.00-13,630
-----1,350.002.750.00-309,723
-----1,375.001.500.00-101,107
-----1,400.001.75-0.21-10.71%1,35022,975
-----1,425.001.700.00-18,576
1,644.750.00-323361,450.001.910.00-26812,730
1,833.300.00-21611,475.001.70-0.37-17.87%204,341
1,705.900.00-17431,500.001.95-0.45-18.75%1,15257,382
-----1,525.002.20-0.60-21.43%108,603
1,646.100.00-11301,550.002.400.00-105,871
-----1,575.002.500.00-51,518
1,802.940.00-24951,600.002.730.00-20416,238
-----1,625.002.55-0.55-17.74%1,0408,210
-----1,650.002.60-0.80-23.53%135,038
-----1,675.002.90-0.70-19.44%2371,900
1,634.990.00-24311,700.002.90-0.80-21.62%1,31526,981
1,713.740.00-441311,725.003.70+0.10+2.78%515,903
1,600.410.00-25081,750.003.40-1.00-22.73%25020,812
1,623.340.00-42021,775.003.60-0.75-17.24%1003,203
1,428.14-19.47-1.34%25351,800.003.70-1.00-21.28%1,75640,428
1,573.730.00-22461,825.004.400.00-104,305
1,493.610.00-1141,850.004.20-1.30-23.64%1008,522
1,513.900.00-41541,875.005.550.00-6005,912
1,480.920.00-183261,900.004.87-0.43-8.11%1,20332,077
1,418.340.00-10441,925.006.20+0.53+9.35%15,799
1,524.130.00-148841,950.005.60-0.32-5.41%1,2006,932
1,398.940.00-13031,975.006.340.00-1842,611
1,227.53-7.62-0.62%36430,1202,000.005.90-0.58-8.95%46188,048
1,320.620.00-101212,025.007.300.00-8914,349
1,203.00-293.34-19.60%2501,7932,050.006.50-1.20-15.58%26218,325
1,312.140.00-23192,075.008.610.00-103,270
1,397.020.00-441,0932,100.007.00-2.10-23.08%1,25738,474
1,105.600.00-201322,125.009.700.00-78,051
1,084.480.00-22872,150.009.700.00-3216,213
1,109.220.00-21962,175.008.83-1.98-18.32%2409,616
1,303.390.00-11,2612,200.0010.50-0.79-7.00%3,01044,566
882.330.00-26812,225.0010.60-0.90-7.83%554,829
978.95-58.45-5.63%123,1802,250.0012.00-0.75-5.88%11339,140
1,182.940.00-24492,275.0012.520.00-107,016
1,076.790.00-12,6432,300.0011.00-1.55-12.35%46337,372
905.690.00-41,1432,325.0012.590.00-1316,151
753.370.00-52,1522,350.0012.66-3.83-23.23%3522,491
689.640.00-156552,375.0013.65-3.05-18.26%49,198
907.700.00-75010,6732,400.0015.40-3.20-17.20%16452,665
837.790.00-21,6712,425.0014.500.00-23,374
1,140.930.00-2685,9382,450.0016.90-5.68-25.16%58923,075
1,095.600.00-22,0482,475.0017.90-4.40-19.73%510,324
812.00-1.30-0.16%38845,2862,500.0018.50-5.20-21.94%83186,136
1,066.130.00-23,6262,525.0027.300.00-1019,099
875.820.00-75015,1802,550.0021.50-8.70-28.81%924,935
567.500.00-1375,5532,575.0027.700.00-35914,606
656.34-70.43-9.69%220,5072,600.0026.70-4.50-14.42%11246,818
608.000.00-11,6732,625.0035.580.00-910,457
615.120.00-18,0692,650.0033.90+1.20+3.67%14022,904
590.920.00-23,6732,675.0039.60+1.50+3.94%1007,619
619.32+48.08+8.42%38622,6982,700.0039.25-2.95-6.99%1,60557,995
712.130.00-4506,5742,725.0046.960.00-19,678
575.07+46.76+8.85%218,7552,750.0038.70-11.30-22.60%30331,316
612.210.00-65,7032,775.0050.10-2.90-5.47%618,001
531.67+13.38+2.58%130,5512,800.0045.80-5.95-11.50%4,01055,474
506.630.00-26,4412,825.0059.79-5.54-8.48%216,241
599.620.00-30020,2182,850.0061.97-3.97-6.02%30334,681
515.980.00-1812,9002,875.0070.870.00-1068,941
407.22-4.63-1.12%232,1292,900.0062.69-13.47-17.69%13746,211
387.29-126.48-24.62%28,0162,925.0082.500.00-1112,878
457.010.00-3016,6522,950.0077.62-9.88-11.29%77024,803
428.420.00-57,6752,975.0095.850.00-4510,810
341.97+18.63+5.76%155,2713,000.0082.20-17.00-17.14%1,18159,404
438.310.00-15,7253,025.0089.48-13.52-13.13%49,901
332.71+13.21+4.13%219,3833,050.0094.05-15.82-14.40%11023,192
285.100.00-867,3313,075.00114.74-12.96-10.15%117,290
260.93+8.83+3.50%8237,2743,100.00107.35-21.72-16.83%1,13660,564
243.60+10.22+4.38%28,7653,125.00117.00-13.65-10.45%210,126
238.10-8.20-3.33%1,54722,1143,150.00127.34-19.56-13.32%2,38327,752
213.720.00-25,3523,175.00131.13+4.33+3.41%1,7513,997
224.98+17.98+8.69%733,1373,200.00139.38-24.22-14.80%68936,634
-----3,225.00157.84-12.66-7.43%91311,196
194.00+25.80+15.34%6,41035,8293,250.00157.25-24.10-13.29%6,03334,253
172.00+4.45+2.66%1,2598,9273,275.00173.00-20.50-10.59%1,27311,771
151.16+15.04+11.05%46143,7223,300.00177.30-21.77-10.94%32226,878
133.67+12.28+10.12%1,83932,5953,350.00200.28-33.42-14.30%33134,213
108.23+18.18+20.19%62649,4113,400.00222.70-13.58-5.75%1428,314
66.05+12.88+24.22%4,64936,5673,500.00292.49-14.27-4.65%46110,016
37.75+7.91+26.51%2137,2953,600.00382.560.00-73,678
21.50+2.74+14.61%49118,7943,700.00402.370.00-20527
11.36-0.09-0.79%10218,6293,800.00570.900.00-157
7.55+1.75+30.17%2039,2053,900.00688.92+13.87+2.05%12141
4.72+0.18+3.96%2,55230,8714,000.00748.57-13.90-1.82%384
3.11+0.37+13.50%212,9594,100.001,160.070.00-1513
2.21+0.31+16.32%713,3504,200.00746.220.00-1517
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