^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217C009000002019-11-01 10:39AM EST900.002,066.422,153.302,168.500.00-31,7920.00%
SPX211217C010000002020-01-10 1:49PM EST1,000.002,195.812,236.102,254.300.00-6003,6140.00%
SPX211217C012250002019-06-09 11:13PM EST1,225.001,384.501,661.101,670.100.00-110.00%
SPX211217C013000002019-06-07 9:55AM EST1,300.001,552.471,614.301,624.300.00-1210.00%
SPX211217C013750002019-06-09 11:13PM EST1,375.001,254.001,521.201,530.700.00-110.00%
SPX211217C014000002019-06-07 10:10AM EST1,400.001,488.551,521.701,531.900.00-110.00%
SPX211217C015000002019-10-15 10:28AM EST1,500.001,448.911,553.801,573.500.00-7820.00%
SPX211217C015250002019-10-15 10:28AM EST1,525.001,425.661,530.701,550.500.00-690.00%
SPX211217C015500002019-06-07 9:55AM EST1,550.001,201.501,385.101,394.900.00-290.00%
SPX211217C016000002020-01-13 1:07PM EST1,600.001,629.241,664.501,682.700.00-1600.00%
SPX211217C016250002019-10-23 11:04AM EST1,625.001,336.001,432.401,450.500.00-1310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-330.00%
SPX211217C018000002019-11-15 10:37AM EST1,800.001,277.501,382.701,400.900.00-3340.00%
SPX211217C018250002019-06-09 11:13PM EST1,825.00988.501,118.701,125.200.00-6160.00%
SPX211217C019000002019-09-26 3:14PM EST1,900.001,082.701,108.101,123.400.00-120.00%
SPX211217C020000002020-01-10 1:49PM EST2,000.001,257.091,294.901,313.100.00-6002,3760.00%
SPX211217C021750002019-06-09 11:13PM EST2,175.00511.35826.90834.000.00-010.00%
SPX211217C022000002020-01-06 3:21PM EST2,200.001,048.691,116.501,134.700.00-53014.93%
SPX211217C022500002019-06-21 9:00AM EST2,250.00754.50777.20794.000.00-48530.00%
SPX211217C023000002020-01-07 12:20PM EST2,300.00962.391,029.601,047.900.00-229117.39%
SPX211217C023500002019-06-03 2:13PM EST2,350.00515.60712.30721.900.00-9120.00%
SPX211217C024000002020-01-03 10:23AM EST2,400.00867.80946.00962.900.00-215218.28%
SPX211217C024250002019-12-03 9:32AM EST2,425.00727.10846.70865.000.00-11170.00%
SPX211217C024750002019-08-06 2:59PM EST2,475.00527.65611.60622.300.00-2100.00%
SPX211217C025000002019-12-30 9:50AM EST2,500.00793.25863.00879.000.00-12,50718.54%
SPX211217C025250002019-08-06 2:59PM EST2,525.00493.86575.30586.600.00-2440.00%
SPX211217C025500002020-01-06 9:50AM EST2,550.00749.50822.20837.700.00-120918.56%
SPX211217C025750002019-12-06 1:17PM EST2,575.00668.40751.30767.000.00-51,52611.82%
SPX211217C026000002020-01-07 12:20PM EST2,600.00719.69781.90797.000.00-249318.53%
SPX211217C026250002020-01-17 10:58AM EST2,625.00767.64762.00776.90+68.35+9.77%16118.50%
SPX211217C026500002020-01-07 3:11PM EST2,650.00682.50742.20756.800.00-11,02818.45%
SPX211217C026750002019-12-19 11:10AM EST2,675.00639.45722.50737.000.00-830018.41%
SPX211217C027000002020-01-17 11:10AM EST2,700.00709.63703.00717.20+60.13+9.26%238918.35%
SPX211217C027250002019-12-27 10:33AM EST2,725.00630.00683.60697.700.00-167518.29%
SPX211217C027500002019-10-09 11:16AM EST2,750.00389.82508.00515.000.00-11,3150.00%
SPX211217C027750002020-01-17 11:10AM EST2,775.00650.00645.30658.90+33.50+5.43%132918.13%
SPX211217C028000002020-01-16 10:11AM EST2,800.00618.06626.30639.800.00-111,62118.05%
SPX211217C028250002020-01-17 11:12AM EST2,825.00612.00607.60620.90+35.57+6.17%43,23517.96%
SPX211217C028500002020-01-17 12:36PM EST2,850.00597.22589.00602.10+34.76+6.18%13,55517.86%
SPX211217C029000002020-01-16 2:06PM EST2,900.00548.70552.20565.000.00-112,71317.65%
SPX211217C029250002020-01-08 10:34AM EST2,925.00483.14534.20546.800.00-21,26217.55%
SPX211217C029500002020-01-16 10:11AM EST2,950.00508.52516.20528.600.00-22,27417.42%
SPX211217C030000002020-01-15 3:07PM EST3,000.00459.40480.80493.000.00-17,06517.18%
SPX211217C031000002020-01-17 1:29PM EST3,100.00419.09412.60424.20+13.04+3.21%33,91316.65%
SPX211217C032000002020-01-17 2:13PM EST3,200.00354.30347.80358.90+12.16+3.55%74,26416.07%
SPX211217C033000002020-01-17 12:29PM EST3,300.00294.08287.20297.90+11.67+4.13%2003,71215.46%
SPX211217C034000002020-01-17 4:11PM EST3,400.00237.20231.20241.60+7.73+3.37%2471,70114.82%
SPX211217C035000002020-01-16 11:39AM EST3,500.00176.35180.90191.000.00-23,11214.20%
SPX211217C036000002020-01-13 12:37PM EST3,600.00126.18136.90146.700.00-3043,78813.59%
SPX211217C039000002020-01-15 2:26PM EST3,900.0044.2047.0055.500.00-161,77312.07%
SPX211217C040000002020-01-17 1:55PM EST4,000.0034.9030.5038.10+3.70+11.86%51,36311.70%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002020-01-16 3:47PM EST1,000.001.951.802.050.00-826,21135.47%
SPX211217P011000002020-01-17 1:08PM EST1,100.002.301.952.50-0.69-23.08%41,22833.58%
SPX211217P012000002019-12-20 12:07PM EST1,200.003.952.653.200.00-202,80832.07%
SPX211217P012250002019-10-23 11:27AM EST1,225.007.485.005.700.00-15734.06%
SPX211217P012500002019-11-19 9:38AM EST1,250.006.004.204.900.00-145232.70%
SPX211217P013000002020-01-13 10:36AM EST1,300.004.403.504.100.00-222,76630.71%
SPX211217P014000002020-01-06 3:57PM EST1,400.006.504.805.500.00-101,54529.67%
SPX211217P015000002020-01-16 10:15AM EST1,500.008.006.507.300.00-1,2005,62028.71%
SPX211217P015500002019-12-12 10:18AM EST1,550.0013.428.109.500.00-147628.84%
SPX211217P016000002020-01-15 1:24PM EST1,600.009.988.709.500.00-12,45827.76%
SPX211217P016500002019-12-12 11:56AM EST1,650.0018.2211.0013.400.00-252928.38%
SPX211217P016750002020-01-06 9:55AM EST1,675.0015.5010.6011.500.00-113527.09%
SPX211217P017000002020-01-17 11:32AM EST1,700.0012.0011.4012.30-1.00-7.69%14,54326.89%
SPX211217P017250002019-12-31 3:18PM EST1,725.0018.2012.2013.100.00-105326.68%
SPX211217P017500002020-01-06 11:37AM EST1,750.0018.3713.1014.000.00-7001,42026.49%
SPX211217P017750002019-12-31 3:17PM EST1,775.0020.7014.0014.900.00-7438226.29%
SPX211217P018000002020-01-16 3:54PM EST1,800.0016.0015.0015.900.00-27,13726.10%
SPX211217P018250002019-12-31 3:17PM EST1,825.0023.4015.9016.800.00-3857525.87%
SPX211217P018500002019-12-31 3:17PM EST1,850.0024.9017.0017.900.00-61,42625.69%
SPX211217P018750002020-01-06 11:50AM EST1,875.0025.2018.1019.000.00-5001,21025.49%
SPX211217P019000002020-01-10 4:01PM EST1,900.0024.0019.3020.200.00-14,90225.31%
SPX211217P019250002020-01-10 1:03PM EST1,925.0024.4020.5021.400.00-573225.11%
SPX211217P019500002020-01-14 1:03PM EST1,950.0024.0021.8022.700.00-13,60524.93%
SPX211217P019750002020-01-15 3:26PM EST1,975.0025.7220.9027.100.00-51,23325.42%
SPX211217P020000002020-01-16 2:11PM EST2,000.0026.6022.4028.600.00-3210,64025.22%
SPX211217P020250002020-01-13 12:14PM EST2,025.0030.4023.9030.200.00-31825325.03%
SPX211217P020500002020-01-13 12:15PM EST2,050.0032.2725.5031.900.00-481,43824.85%
SPX211217P020750002019-12-23 2:26PM EST2,075.0041.9827.2033.600.00-1121624.65%
SPX211217P021000002020-01-16 11:14AM EST2,100.0033.2929.0035.500.00-6043,66224.48%
SPX211217P021250002020-01-15 10:07AM EST2,125.0035.9330.9037.400.00-2658624.29%
SPX211217P021500002020-01-17 3:19PM EST2,150.0035.9032.8039.40-1.30-3.49%42,68824.11%
SPX211217P022250002019-12-19 10:34AM EST2,225.0060.0039.3046.000.00-5002,90923.59%
SPX211217P022500002020-01-15 3:25PM EST2,250.0048.0741.6048.400.00-43,81623.41%
SPX211217P022750002019-11-27 9:44AM EST2,275.0074.8058.5066.800.00-5521525.26%
SPX211217P023000002020-01-15 12:47PM EST2,300.0052.7046.5053.400.00-89,47823.06%
SPX211217P023750002020-01-13 12:39PM EST2,375.0064.8654.8061.800.00-2291222.54%
SPX211217P024000002020-01-17 11:54AM EST2,400.0065.0057.7064.80-2.85-4.20%16221,31322.37%
SPX211217P024250002020-01-14 2:17PM EST2,425.0070.6760.8067.900.00-1438622.19%
SPX211217P024500002020-01-15 2:40PM EST2,450.0071.2864.0071.200.00-501,45922.03%
SPX211217P025000002020-01-16 10:12AM EST2,500.0076.0070.7078.000.00-25025,63721.68%
SPX211217P025250002020-01-14 10:29AM EST2,525.0085.1974.3081.600.00-244321.51%
SPX211217P025500002020-01-08 12:32PM EST2,550.0094.5077.9085.300.00-21,35321.33%
SPX211217P025750002020-01-08 3:00PM EST2,575.0099.8281.7089.200.00-12,97021.16%
SPX211217P026000002020-01-15 3:09PM EST2,600.0095.0085.6093.200.00-115,19720.99%
SPX211217P026250002020-01-09 2:38PM EST2,625.00105.7089.7097.300.00-2001,00120.82%
SPX211217P026750002020-01-16 10:12AM EST2,675.00105.20101.40103.500.00-23,20820.26%
SPX211217P027000002020-01-17 10:37AM EST2,700.00106.00102.70110.50+2.84+2.75%86,93920.29%
SPX211217P027250002019-12-19 10:58AM EST2,725.00145.00107.40115.200.00-11,87120.11%
SPX211217P027500002020-01-17 11:31AM EST2,750.00116.00112.10120.00-29.60-20.33%253,61419.93%
SPX211217P028000002020-01-16 10:30AM EST2,800.00129.32122.10130.200.00-115,97419.58%
SPX211217P029000002020-01-17 10:35AM EST2,900.00148.00144.10152.40-4.49-2.94%113,27618.85%
SPX211217P030000002020-01-17 11:32AM EST3,000.00173.90168.80177.40-4.64-2.60%38,83118.10%
SPX211217P031000002020-01-16 10:30AM EST3,100.00206.41196.60205.500.00-14,30617.33%
SPX211217P032000002020-01-17 1:01PM EST3,200.00233.23228.00237.30-10.77-4.41%235,97516.56%
SPX211217P033000002020-01-17 4:05PM EST3,300.00267.70263.50273.10-4.70-1.73%5601,22415.76%
SPX211217P034000002020-01-09 1:27PM EST3,400.00339.51303.70313.900.00-514514.96%
SPX211217P035000002020-01-09 10:09AM EST3,500.00390.85349.50360.200.00-22614.17%
SPX211217P040000002020-01-13 1:14PM EST4,000.00723.09675.60693.900.00-103810.28%
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