UK markets open in 5 hours 55 minutes

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
3,360.47+9.19 (+0.27%)
At close: 5:12PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217C009000002020-07-15 12:59PM EDT900.002,255.000.000.000.00-21,7940.00%
SPX211217C010000002020-07-01 9:05AM EDT1,000.002,050.202,154.302,201.800.00-563,6730.00%
SPX211217C012250002020-07-27 3:50PM EDT1,225.001,956.500.000.000.00-1110.00%
SPX211217C013000002020-07-09 8:11PM EDT1,300.001,600.001,952.902,000.900.00-20210.00%
SPX211217C013750002020-06-17 2:57PM EDT1,375.001,710.001,779.301,817.900.00-160.00%
SPX211217C014000002020-08-06 2:57PM EDT1,400.001,900.350.000.000.00-120.00%
SPX211217C015000002020-06-25 3:06PM EDT1,500.001,537.001,646.501,694.500.00-40920.00%
SPX211217C015250002020-07-09 8:11PM EDT1,525.001,425.661,758.501,766.200.00-690.00%
SPX211217C015500002020-07-09 8:11PM EDT1,550.001,201.501,734.901,742.500.00-290.00%
SPX211217C016000002020-07-28 11:46AM EDT1,600.001,600.800.000.000.00-2600.00%
SPX211217C016250002020-07-09 8:11PM EDT1,625.001,375.001,664.301,671.900.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-330.00%
SPX211217C018000002020-07-09 8:11PM EDT1,800.001,243.101,502.001,509.500.00-1300.00%
SPX211217C018250002020-07-01 8:50AM EDT1,825.001,264.501,373.401,421.400.00-6170.00%
SPX211217C019000002020-07-21 8:02AM EDT1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002020-08-06 2:57PM EDT2,000.001,342.810.000.000.00-32,5690.00%
SPX211217C021750002020-07-09 8:11PM EDT2,175.00779.501,172.101,176.300.00-5160.00%
SPX211217C022000002020-08-06 2:57PM EDT2,200.001,166.640.000.000.00-21,1840.00%
SPX211217C022500002020-06-17 8:22AM EDT2,250.00960.730.000.000.00-902550.00%
SPX211217C023000002020-06-29 1:32PM EDT2,300.00924.75980.701,028.700.00-1201,5470.00%
SPX211217C023500002020-07-01 5:23AM EDT2,350.00834.00963.00967.000.00-12,2360.00%
SPX211217C024000002020-08-10 1:29PM EDT2,400.001,007.000.000.00+148.00+17.23%5002,0020.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-07-07 1:07PM EDT2,475.00790.710.000.000.00-1350.00%
SPX211217C025000002020-07-16 11:15AM EDT2,500.00800.000.000.000.00-16,7350.00%
SPX211217C025250002020-07-09 8:11PM EDT2,525.00575.40878.20882.300.00-153621.62%
SPX211217C025500002020-08-10 11:32AM EDT2,550.00877.680.000.00+225.93+34.67%39,3870.00%
SPX211217C025750002020-08-10 11:32AM EDT2,575.00857.660.000.00+203.61+31.13%31,8200.00%
SPX211217C026000002020-06-23 1:07PM EDT2,600.00676.04721.10760.500.00-2004,9310.00%
SPX211217C026250002020-07-09 8:11PM EDT2,625.00530.90798.20802.300.00-439121.91%
SPX211217C026500002020-06-30 2:33PM EDT2,650.00595.770.000.000.00-701,9220.00%
SPX211217C026750002020-06-25 11:41AM EDT2,675.00564.90644.00692.000.00-179911.16%
SPX211217C027000002020-06-23 12:28PM EDT2,700.00617.88645.70684.100.00-1004,59114.52%
SPX211217C027250002020-06-30 2:33PM EDT2,725.00543.480.000.000.00-702,2540.00%
SPX211217C027500002020-07-09 8:11PM EDT2,750.00588.40696.90703.600.00-3523,14621.71%
SPX211217C027750002020-07-09 8:11PM EDT2,775.00371.06682.00686.100.00-20467521.81%
SPX211217C028000002020-08-04 12:30PM EDT2,800.00640.000.000.000.00-521,6610.00%
SPX211217C028250002020-07-09 8:11PM EDT2,825.00539.37644.40648.500.00-5003,33121.68%
SPX211217C028500002020-08-07 3:04PM EDT2,850.00636.350.000.000.00-355,4450.00%
SPX211217C029000002020-08-07 3:20PM EDT2,900.00599.940.000.000.00-116,4220.00%
SPX211217C029250002020-08-07 3:20PM EDT2,925.00580.940.000.000.00-11,3910.00%
SPX211217C029500002020-08-10 10:32AM EDT2,950.00575.500.000.00+9.70+1.71%26,5760.00%
SPX211217C030000002020-08-10 12:54PM EDT3,000.00539.080.000.00+41.08+8.25%3610,8210.00%
SPX211217C031000002020-08-10 1:29PM EDT3,100.00470.000.000.00+29.98+6.81%7836,6720.00%
SPX211217C032000002020-08-07 10:21AM EDT3,200.00390.600.000.000.00-28,1240.00%
SPX211217C033000002020-08-07 3:10PM EDT3,300.00335.000.000.000.00-1007,4450.00%
SPX211217C034000002020-08-10 3:56PM EDT3,400.00282.800.000.00+10.80+3.97%1017,8880.20%
SPX211217C035000002020-08-06 11:25AM EDT3,500.00211.200.000.000.00-795,0650.78%
SPX211217C036000002020-08-10 2:10PM EDT3,600.00180.400.000.00+13.33+7.98%569,4600.78%
SPX211217C039000002020-08-10 1:43PM EDT3,900.0079.630.000.00+3.63+4.78%2452,5123.13%
SPX211217C040000002020-08-10 3:49PM EDT4,000.0059.000.000.000.00-322,5173.13%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002020-08-10 3:40PM EDT1,000.007.507.307.50-0.80-9.64%212,88050.45%
SPX211217P011000002020-07-31 2:41PM EDT1,100.0010.208.8010.500.00-2404,28049.36%
SPX211217P012000002020-08-03 11:57AM EDT1,200.0011.800.000.000.00-53,65112.50%
SPX211217P012250002020-07-20 10:31AM EDT1,225.0012.180.000.000.00-1031512.50%
SPX211217P012500002020-08-05 3:00AM EDT1,250.0012.700.000.000.00-72,03112.50%
SPX211217P013000002020-07-30 2:16PM EDT1,300.0015.900.000.000.00-1005,66412.50%
SPX211217P014000002020-07-30 12:27PM EDT1,400.0020.000.000.000.00-1404,24012.50%
SPX211217P015000002020-08-07 2:17PM EDT1,500.0022.500.000.000.00-7013,15812.50%
SPX211217P015500002020-07-24 6:22AM EDT1,550.0026.800.000.000.00-3082112.50%
SPX211217P016000002020-08-05 3:46PM EDT1,600.0027.800.000.000.00-23,92912.50%
SPX211217P016500002020-06-26 3:29PM EDT1,650.0054.2224.4044.400.00-2492644.06%
SPX211217P016750002020-07-01 3:33PM EDT1,675.0041.860.000.000.00-233712.50%
SPX211217P017000002020-07-31 3:20PM EDT1,700.0037.000.000.000.00-26,62112.50%
SPX211217P017250002020-07-10 10:32AM EDT1,725.0046.600.000.000.00-1051,25612.50%
SPX211217P017500002020-08-04 3:17PM EDT1,750.0038.250.000.000.00-1004,80412.50%
SPX211217P017750002020-07-31 11:07AM EDT1,775.0049.500.000.000.00-17550812.50%
SPX211217P018000002020-07-28 1:14PM EDT1,800.0045.400.000.000.00-37510,39312.50%
SPX211217P018250002020-06-25 12:05PM EDT1,825.0062.8039.1059.100.00-9057441.82%
SPX211217P018500002020-08-10 12:35PM EDT1,850.0043.900.000.00-0.90-2.01%142,6346.25%
SPX211217P018750002020-07-21 3:05AM EDT1,875.0047.200.000.000.00-151,3886.25%
SPX211217P019000002020-08-03 4:13PM EDT1,900.0051.200.000.000.00-2037,8666.25%
SPX211217P019250002020-07-31 3:52PM EDT1,925.0056.240.000.000.00-27996.25%
SPX211217P019500002020-07-23 5:54AM EDT1,950.0053.800.000.000.00-154,8686.25%
SPX211217P019750002020-08-06 2:36PM EDT1,975.0055.200.000.000.00-181,1226.25%
SPX211217P020000002020-08-10 12:28PM EDT2,000.0057.300.000.00+0.11+0.19%2225,7856.25%
SPX211217P020250002020-07-20 10:10AM EDT2,025.0067.420.000.000.00-18726.25%
SPX211217P020500002020-07-31 12:18PM EDT2,050.0075.000.000.000.00-54,0146.25%
SPX211217P020750002020-07-28 3:54PM EDT2,075.0078.100.000.000.00-405306.25%
SPX211217P021000002020-08-05 10:52AM EDT2,100.0065.000.000.000.00-60012,8006.25%
SPX211217P021250002020-07-10 10:54AM EDT2,125.0095.200.000.000.00-1208776.25%
SPX211217P021500002020-08-05 9:47AM EDT2,150.0073.850.000.000.00-903,1906.25%
SPX211217P022250002020-07-14 11:11AM EDT2,225.00113.750.000.000.00-22,7546.25%
SPX211217P022500002020-08-06 9:57AM EDT2,250.0088.200.000.000.00-756,8126.25%
SPX211217P022750002020-07-27 2:06PM EDT2,275.00105.050.000.000.00-3508336.25%
SPX211217P023000002020-08-06 4:12PM EDT2,300.0093.000.000.000.00-40110,1346.25%
SPX211217P023750002020-08-10 12:45PM EDT2,375.00103.310.000.00-16.57-13.82%11,4276.25%
SPX211217P024000002020-08-10 1:48PM EDT2,400.00106.600.000.00-3.60-3.27%26129,3826.25%
SPX211217P024250002020-07-31 12:02PM EDT2,425.00131.600.000.000.00-66156.25%
SPX211217P024500002020-08-03 2:51PM EDT2,450.00126.000.000.000.00-44,7366.25%
SPX211217P025000002020-08-10 1:48PM EDT2,500.00123.500.000.00-1.90-1.52%18936,2473.13%
SPX211217P025250002020-06-26 4:09PM EDT2,525.00226.39140.10172.100.00-255135.51%
SPX211217P025500002020-08-10 11:32AM EDT2,550.00134.360.000.00-0.89-0.66%310,5993.13%
SPX211217P025750002020-08-10 12:43PM EDT2,575.00137.700.000.00-22.30-13.94%43,2483.13%
SPX211217P026000002020-08-10 12:43PM EDT2,600.00142.640.000.00-1.06-0.74%70124,6763.13%
SPX211217P026250002020-07-31 12:02PM EDT2,625.00173.600.000.000.00-71,1623.13%
SPX211217P026750002020-07-30 2:11PM EDT2,675.00186.400.000.000.00-553,0203.13%
SPX211217P027000002020-08-07 3:04PM EDT2,700.00166.820.000.000.00-42512,8143.13%
SPX211217P027250002020-08-05 3:10PM EDT2,725.00175.300.000.000.00-403,2593.13%
SPX211217P027500002020-08-07 3:04PM EDT2,750.00177.980.000.000.00-655,2483.13%
SPX211217P028000002020-08-10 12:19PM EDT2,800.00185.000.000.00-2.00-1.07%16027,0773.13%
SPX211217P029000002020-08-10 1:10PM EDT2,900.00207.900.000.00-7.10-3.30%322,2983.13%
SPX211217P030000002020-08-10 2:56PM EDT3,000.00236.600.000.00-2.67-1.12%37713,5281.56%
SPX211217P031000002020-08-10 9:51AM EDT3,100.00264.000.000.00-9.20-3.37%3319,9211.56%
SPX211217P032000002020-08-05 8:48AM EDT3,200.00310.600.000.000.00-710,2870.78%
SPX211217P033000002020-08-10 12:43PM EDT3,300.00335.990.000.00-8.01-2.33%15,7110.39%
SPX211217P034000002020-08-10 3:56PM EDT3,400.00374.700.000.00-60.70-13.94%1007520.00%
SPX211217P035000002020-07-29 3:00AM EDT3,500.00494.600.000.000.00-102740.00%
SPX211217P040000002020-07-09 8:11PM EDT4,000.001,040.70772.10779.400.00-1054522.18%
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