UK markets close in 8 hours 9 minutes

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
3,315.57+34.51 (+1.05%)
At close: 5:07PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-09-21 8:20AM EDT100.003,159.503,194.403,197.500.00-33,4000.00%
SPX201218C002000002020-08-12 8:55AM EDT200.003,139.500.000.000.00-13,1450.00%
SPX201218C003000002020-09-17 3:23PM EDT300.003,027.042,994.602,997.700.00-2133590.00%
SPX201218C004000002020-07-09 8:10PM EDT400.002,638.402,881.602,929.600.00-016232.44%
SPX201218C005000002020-07-27 8:00AM EDT500.002,707.702,959.402,966.300.00-158381.02%
SPX201218C006000002020-08-04 8:56AM EDT600.002,660.700.000.000.00-32400.00%
SPX201218C006500002020-08-05 3:03AM EDT650.002,647.702,808.702,816.200.00-136321.59%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.902,758.902,766.400.00-152306.25%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.700.000.000.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.102,745.202,750.700.00-2334335.42%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.802,645.602,651.100.00-124307.36%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.302,510.102,517.600.00-144247.12%
SPX201218C010000002020-09-22 1:23PM EDT1,000.002,279.402,296.002,299.100.00-2,80029,9440.00%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.002,410.402,417.500.00-41,755228.65%
SPX201218C011000002020-09-17 3:10PM EDT1,100.002,223.102,196.302,199.400.00-857870.00%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,100.502,103.400.00-50700.00%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,852.101,856.100.00-323360.00%
SPX201218C014750002020-08-05 6:44AM EDT1,475.001,833.301,978.201,985.500.00-2161165.72%
SPX201218C015000002020-09-22 8:27AM EDT1,500.001,775.301,797.901,801.100.00-17440.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-09-16 1:02PM EDT1,600.001,802.941,698.601,701.700.00-24950.00%
SPX201218C017000002020-09-17 2:01PM EDT1,700.001,634.991,599.401,602.500.00-24310.00%
SPX201218C017250002020-09-03 3:39PM EDT1,725.001,713.741,574.601,577.700.00-441310.00%
SPX201218C017500002020-09-17 10:16AM EDT1,750.001,600.411,549.801,552.900.00-25080.00%
SPX201218C017750002020-09-16 1:26PM EDT1,775.001,623.341,525.001,528.100.00-42020.00%
SPX201218C018000002020-09-21 1:33PM EDT1,800.001,447.611,500.301,503.400.00-25350.00%
SPX201218C018250002020-09-16 1:31PM EDT1,825.001,573.731,475.501,478.600.00-22460.00%
SPX201218C018500002020-09-17 9:54AM EDT1,850.001,493.611,450.801,453.900.00-1140.00%
SPX201218C018750002020-09-04 12:23PM EDT1,875.001,513.901,426.001,429.100.00-41540.00%
SPX201218C019000002020-09-16 4:10PM EDT1,900.001,480.921,401.301,404.400.00-183260.00%
SPX201218C019250002020-09-16 1:27PM EDT1,925.001,418.341,376.601,379.700.00-10440.00%
SPX201218C019500002020-09-03 12:05PM EDT1,950.001,524.131,351.901,355.000.00-148840.00%
SPX201218C019750002020-09-04 10:38AM EDT1,975.001,398.941,327.201,330.300.00-13030.00%
SPX201218C020000002020-09-22 3:18PM EDT2,000.001,300.251,302.501,305.600.00-2,80230,1360.00%
SPX201218C020250002020-09-03 9:47AM EDT2,025.001,320.621,277.801,280.900.00-101210.00%
SPX201218C020500002020-09-03 10:06AM EDT2,050.001,496.341,253.201,256.300.00-91,7930.00%
SPX201218C020750002020-09-10 11:04AM EDT2,075.001,312.141,228.501,231.600.00-23190.00%
SPX201218C021000002020-09-03 11:05AM EDT2,100.001,397.021,203.901,207.000.00-441,0930.00%
SPX201218C021250002020-07-20 10:24AM EDT2,125.001,105.601,264.301,267.200.00-2013283.72%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.000.000.000.00-742870.00%
SPX201218C021750002020-09-22 10:00AM EDT2,175.001,109.221,130.201,133.300.00-21960.00%
SPX201218C022000002020-09-03 11:04AM EDT2,200.001,303.391,105.701,108.800.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-09-22 10:04AM EDT2,250.001,037.401,056.801,059.900.00-153,1800.00%
SPX201218C022750002020-09-03 2:53PM EDT2,275.001,182.941,032.501,035.500.00-24490.00%
SPX201218C023000002020-09-03 10:12AM EDT2,300.001,076.791,008.101,011.200.00-12,6430.00%
SPX201218C023250002020-07-16 1:20PM EDT2,325.00905.690.000.000.00-41,1430.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37877.30879.300.00-52,1520.00%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.640.000.000.00-156550.00%
SPX201218C024000002020-09-22 2:46PM EDT2,400.00907.70911.40914.400.00-75010,6730.00%
SPX201218C024250002020-07-30 2:26PM EDT2,425.00837.790.000.000.00-21,6710.00%
SPX201218C024500002020-09-02 3:39PM EDT2,450.001,140.93863.50866.500.00-2685,93825.48%
SPX201218C024750002020-09-03 10:01AM EDT2,475.001,095.60839.70842.700.00-22,04827.64%
SPX201218C025000002020-09-22 2:44PM EDT2,500.00813.30816.00819.000.00-50045,28628.82%
SPX201218C025250002020-09-02 3:33PM EDT2,525.001,066.13792.40795.400.00-23,62629.57%
SPX201218C025500002020-09-15 1:02PM EDT2,550.00875.82768.90771.900.00-75015,18030.08%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50677.00679.100.00-1375,5530.00%
SPX201218C026000002020-09-22 4:01PM EDT2,600.00726.77722.40725.400.00-120,50730.75%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.000.000.000.00-11,6730.00%
SPX201218C026500002020-09-22 4:01PM EDT2,650.00680.87676.60679.500.00-28,06931.08%
SPX201218C026750002020-07-24 1:39PM EDT2,675.00590.920.000.000.00-23,6730.00%
SPX201218C027000002020-09-22 4:01PM EDT2,700.00635.62631.50634.400.00-122,69931.24%
SPX201218C027250002020-09-15 1:02PM EDT2,725.00712.13609.20612.100.00-4506,57431.25%
SPX201218C027500002020-09-17 8:24AM EDT2,750.00625.04587.10590.000.00-11118,75531.22%
SPX201218C027750002020-09-17 10:16AM EDT2,775.00612.21565.30568.200.00-65,70331.19%
SPX201218C028000002020-09-22 11:15AM EDT2,800.00518.29543.70546.600.00-530,55131.13%
SPX201218C028250002020-09-18 9:39AM EDT2,825.00566.40522.30525.200.00-296,44031.04%
SPX201218C028500002020-09-15 1:02PM EDT2,850.00599.62501.20504.100.00-30020,21830.93%
SPX201218C028750002020-09-17 8:24AM EDT2,875.00515.98480.40483.200.00-1812,90030.80%
SPX201218C029000002020-09-21 2:43PM EDT2,900.00400.00459.80462.600.00-3031,94930.66%
SPX201218C029250002020-09-10 12:35PM EDT2,925.00513.77439.50442.300.00-28,01630.50%
SPX201218C029500002020-09-17 12:02PM EDT2,950.00457.01419.50422.200.00-3016,65230.31%
SPX201218C029750002020-08-06 9:40AM EDT2,975.00428.420.000.000.00-57,6750.00%
SPX201218C030000002020-09-22 3:18PM EDT3,000.00378.50380.10382.800.00-655,20729.86%
SPX201218C030250002020-09-08 9:32AM EDT3,025.00438.31359.40361.700.00-15,72529.25%
SPX201218C030500002020-09-17 7:59AM EDT3,050.00319.50340.70343.100.00-1019,38329.07%
SPX201218C030750002020-08-19 11:46AM EDT3,075.00399.49341.70343.000.00-17,38632.20%
SPX201218C031000002020-09-22 3:39PM EDT3,100.00308.31304.00306.100.00-15837,37428.50%
SPX201218C031250002020-09-18 9:41AM EDT3,125.00320.40287.40289.600.00-298,76628.46%
SPX201218C031500002020-09-16 11:20AM EDT3,150.00306.40269.90272.100.00-822,11428.15%
SPX201218C031750002020-09-21 1:25PM EDT3,175.00214.66251.30253.200.00-15,35227.54%
SPX201218C032000002020-09-22 2:57PM EDT3,200.00233.74234.50236.200.00-1233,09927.17%
SPX201218C032500002020-09-22 3:09PM EDT3,250.00204.30203.00204.600.00-1,66540,26326.57%
SPX201218C032750002020-09-22 1:22PM EDT3,275.00174.50186.20187.700.00-4,8775,14925.97%
SPX201218C033000002020-09-22 4:14PM EDT3,300.00172.00171.00172.500.00-3,33445,27025.56%
SPX201218C033500002020-09-22 4:07PM EDT3,350.00144.30142.10143.500.00-7532,61924.68%
SPX201218C034000002020-09-22 4:08PM EDT3,400.00117.40115.80116.900.00-1,80949,66223.78%
SPX201218C035000002020-09-22 12:48PM EDT3,500.0075.0071.6072.600.00-13535,60822.12%
SPX201218C036000002020-09-22 3:53PM EDT3,600.0042.3841.3042.100.00-1,72536,56220.95%
SPX201218C037000002020-09-22 3:53PM EDT3,700.0023.6923.5024.100.00-2,29017,94520.46%
SPX201218C038000002020-09-22 3:53PM EDT3,800.0013.4013.3013.800.00-2118,04020.38%
SPX201218C039000002020-09-22 3:48PM EDT3,900.008.307.708.200.00-588,89420.64%
SPX201218C040000002020-09-22 1:25PM EDT4,000.004.774.905.200.00-328,52821.20%
SPX201218C041000002020-09-22 3:40PM EDT4,100.003.303.103.500.00-82,96721.93%
SPX201218C042000002020-09-22 3:48PM EDT4,200.002.322.052.350.00-1633,46422.58%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-09-21 11:34AM EDT100.000.050.000.100.00-1521,021212.50%
SPX201218P002000002020-09-21 9:56AM EDT200.000.050.000.100.00-157,036168.36%
SPX201218P003000002020-09-22 11:53AM EDT300.000.050.000.150.00-56,798147.46%
SPX201218P004000002020-09-22 1:55PM EDT400.000.100.000.200.00-1138,393132.42%
SPX201218P005000002020-09-14 3:41PM EDT500.000.150.050.200.00-17,920120.31%
SPX201218P006000002020-09-11 11:04AM EDT600.000.250.100.250.00-2025,964111.72%
SPX201218P006500002020-09-22 1:23PM EDT650.000.210.100.300.00-33,893107.67%
SPX201218P007000002020-09-21 9:48AM EDT700.000.270.150.350.00-2014,902104.79%
SPX201218P007500002020-08-26 3:44PM EDT750.000.300.150.350.00-18,837100.20%
SPX201218P008000002020-09-22 1:55PM EDT800.000.310.200.400.00-320,72397.41%
SPX201218P008500002020-09-09 3:23PM EDT850.000.500.250.450.00-12,21694.63%
SPX201218P009000002020-09-22 1:23PM EDT900.000.500.300.500.00-112,66091.85%
SPX201218P009500002020-09-22 1:40PM EDT950.000.500.350.600.00-212,55689.58%
SPX201218P010000002020-09-22 1:23PM EDT1,000.000.600.450.650.00-2,80172,98487.21%
SPX201218P010500002020-09-21 9:48AM EDT1,050.000.720.500.750.00-203,06684.84%
SPX201218P011000002020-09-15 9:53AM EDT1,100.000.950.600.850.00-214,85682.74%
SPX201218P011500002020-09-22 11:04AM EDT1,150.000.990.700.950.00-5006,03880.59%
SPX201218P012000002020-09-22 9:35AM EDT1,200.001.050.851.100.00-36723,54878.86%
SPX201218P012250002020-09-21 1:36PM EDT1,225.001.300.901.150.00-3002,12677.76%
SPX201218P012500002020-09-21 2:47PM EDT1,250.001.370.951.200.00-68,85176.65%
SPX201218P012750002020-09-21 9:39AM EDT1,275.001.521.051.300.00-11,21975.90%
SPX201218P013000002020-09-18 3:26PM EDT1,300.001.301.101.350.00-2023,46874.78%
SPX201218P013250002020-09-11 11:16AM EDT1,325.001.801.201.450.00-103,63073.99%
SPX201218P013500002020-09-02 9:34AM EDT1,350.002.751.301.550.00-309,72373.17%
SPX201218P013750002020-09-21 2:47PM EDT1,375.001.891.351.600.00-61,09772.05%
SPX201218P014000002020-09-21 2:47PM EDT1,400.001.961.451.700.00-622,97571.20%
SPX201218P014250002020-09-22 4:05PM EDT1,425.001.701.551.800.00-58,56670.34%
SPX201218P014500002020-09-22 4:05PM EDT1,450.001.801.651.900.00-55512,75569.46%
SPX201218P014750002020-09-22 11:28AM EDT1,475.002.001.752.050.00-104,17968.68%
SPX201218P015000002020-09-22 12:28PM EDT1,500.002.251.852.100.00-157,48667.66%
SPX201218P015250002020-09-16 10:50AM EDT1,525.002.891.952.200.00-18,60366.75%
SPX201218P015500002020-09-18 1:32PM EDT1,550.002.602.052.350.00-205,87165.94%
SPX201218P015750002020-09-11 2:35PM EDT1,575.002.502.202.500.00-51,51865.19%
SPX201218P016000002020-09-17 10:04AM EDT1,600.002.962.352.650.00-316,13664.42%
SPX201218P016250002020-09-22 3:49PM EDT1,625.002.602.502.800.00-318,10363.64%
SPX201218P016500002020-09-22 11:42AM EDT1,650.003.002.652.950.00-15,04262.84%
SPX201218P016750002020-09-21 2:59PM EDT1,675.003.602.803.100.00-2681,70762.02%
SPX201218P017000002020-09-22 3:18PM EDT1,700.003.202.953.300.00-1226,73261.26%
SPX201218P017250002020-09-22 12:46PM EDT1,725.003.703.103.500.00-2005,80060.49%
SPX201218P017500002020-09-22 3:29PM EDT1,750.003.503.303.600.00-30020,72259.64%
SPX201218P017750002020-09-22 4:00PM EDT1,775.003.703.503.800.00-1003,08758.90%
SPX201218P018000002020-09-22 10:21AM EDT1,800.003.903.604.000.00-440,43158.03%
SPX201218P018250002020-09-15 10:48AM EDT1,825.004.403.904.200.00-104,30557.37%
SPX201218P018500002020-09-21 10:31AM EDT1,850.006.004.104.400.00-508,52256.59%
SPX201218P018750002020-09-21 9:30AM EDT1,875.005.704.304.600.00-1005,31255.80%
SPX201218P019000002020-09-22 3:18PM EDT1,900.004.904.504.900.00-832,12455.08%
SPX201218P019250002020-09-18 4:15PM EDT1,925.005.204.805.100.00-1,0015,79954.35%
SPX201218P019500002020-09-22 3:44PM EDT1,950.005.105.005.400.00-326,93353.60%
SPX201218P019750002020-09-17 12:18PM EDT1,975.006.805.305.700.00-6722,64952.92%
SPX201218P020000002020-09-22 3:23PM EDT2,000.006.005.606.000.00-2,82987,61652.22%
SPX201218P020250002020-09-18 11:39AM EDT2,025.005.955.906.300.00-34,21951.50%
SPX201218P020500002020-09-18 4:00PM EDT2,050.006.806.206.600.00-3018,32750.77%
SPX201218P020750002020-09-16 4:01PM EDT2,075.007.306.606.900.00-23,14450.09%
SPX201218P021000002020-09-22 4:01PM EDT2,100.007.207.007.300.00-1338,41449.62%
SPX201218P021250002020-09-18 11:39AM EDT2,125.007.357.307.700.00-28,04848.95%
SPX201218P021500002020-09-22 2:35PM EDT2,150.008.507.708.100.00-50016,18148.26%
SPX201218P021750002020-09-21 12:20PM EDT2,175.0010.108.008.500.00-799,61647.55%
SPX201218P022000002020-09-22 3:47PM EDT2,200.008.608.709.100.00-57544,08247.02%
SPX201218P022250002020-09-18 11:43AM EDT2,225.0010.009.209.600.00-44,80246.36%
SPX201218P022500002020-09-21 2:30PM EDT2,250.0012.379.7010.100.00-7,55840,17645.69%
SPX201218P022750002020-09-22 2:29PM EDT2,275.0011.1510.2010.700.00-107,01645.08%
SPX201218P023000002020-09-22 3:29PM EDT2,300.0010.9010.9011.400.00-50837,37044.52%
SPX201218P023250002020-09-21 10:34AM EDT2,325.0017.3011.5012.000.00-1216,15143.86%
SPX201218P023500002020-09-18 2:32PM EDT2,350.0013.0012.3012.800.00-15022,39643.32%
SPX201218P023750002020-09-17 9:43AM EDT2,375.0015.5813.1013.600.00-19,19942.75%
SPX201218P024000002020-09-22 3:37PM EDT2,400.0014.3014.1014.600.00-1,34552,69142.27%
SPX201218P024250002020-09-18 11:13AM EDT2,425.0014.5514.9015.400.00-1803,37541.64%
SPX201218P024500002020-09-22 3:36PM EDT2,450.0016.0516.1016.600.00-6623,02241.21%
SPX201218P024750002020-09-22 3:39PM EDT2,475.0017.0017.1017.600.00-55710,35440.63%
SPX201218P025000002020-09-22 2:58PM EDT2,500.0019.7418.4018.900.00-3,09484,83140.17%
SPX201218P025250002020-09-21 11:14AM EDT2,525.0027.3019.7020.200.00-1019,09939.68%
SPX201218P025500002020-09-22 2:34PM EDT2,550.0022.8021.5021.900.00-10024,93039.32%
SPX201218P025750002020-09-22 12:02PM EDT2,575.0024.9022.9023.400.00-3914,42438.83%
SPX201218P026000002020-09-22 3:48PM EDT2,600.0024.2524.9025.400.00-8,77547,42838.50%
SPX201218P026250002020-09-17 9:36AM EDT2,625.0029.2226.6027.200.00-910,47238.04%
SPX201218P026500002020-09-22 3:23PM EDT2,650.0029.6528.6029.300.00-1,57622,80537.65%
SPX201218P026750002020-09-21 2:59PM EDT2,675.0037.7231.3031.900.00-3347,48237.38%
SPX201218P027000002020-09-22 3:53PM EDT2,700.0033.4833.7034.400.00-5,73157,64737.01%
SPX201218P027250002020-09-21 4:24AM EDT2,725.0042.2036.5037.100.00-229,50336.66%
SPX201218P027500002020-09-22 3:59PM EDT2,750.0038.2039.0039.700.00-1031,39436.22%
SPX201218P027750002020-09-22 3:31PM EDT2,775.0042.6542.1042.900.00-91317,89535.90%
SPX201218P028000002020-09-22 3:56PM EDT2,800.0044.6745.9046.700.00-3,22653,73235.69%
SPX201218P028250002020-09-22 11:15AM EDT2,825.0055.1049.5050.300.00-215,49135.36%
SPX201218P028500002020-09-22 2:49PM EDT2,850.0054.6052.8053.700.00-1,95434,68834.92%
SPX201218P028750002020-09-22 9:42AM EDT2,875.0058.5757.4058.200.00-28,98434.69%
SPX201218P029000002020-09-22 3:48PM EDT2,900.0060.2561.3062.200.00-12145,21634.28%
SPX201218P029250002020-09-21 12:50PM EDT2,925.0069.6766.5067.500.00-211,51634.10%
SPX201218P029500002020-09-22 2:58PM EDT2,950.0072.6071.4072.300.00-3824,44633.74%
SPX201218P029750002020-09-17 2:43PM EDT2,975.0098.1776.0077.000.00-110,90333.30%
SPX201218P030000002020-09-22 3:59PM EDT3,000.0081.0082.1083.100.00-5,32756,97933.08%
SPX201218P030250002020-09-22 3:48PM EDT3,025.0085.7087.9089.000.00-1668,39132.76%
SPX201218P030500002020-09-22 4:05PM EDT3,050.0093.4093.4094.300.00-79623,29932.26%
SPX201218P030750002020-09-22 3:31PM EDT3,075.00100.1699.70100.700.00-145,18631.90%
SPX201218P031000002020-09-22 3:29PM EDT3,100.00105.90106.30107.400.00-1,92557,27231.53%
SPX201218P031250002020-09-22 3:56PM EDT3,125.00112.00113.40114.500.00-1,2739,21131.16%
SPX201218P031500002020-09-22 3:52PM EDT3,150.00119.50120.70121.800.00-75325,43230.76%
SPX201218P031750002020-09-22 3:56PM EDT3,175.00126.80129.40130.500.00-853,99730.52%
SPX201218P032000002020-09-22 3:55PM EDT3,200.00134.80137.40138.500.00-2,38336,28530.10%
SPX201218P032250002020-09-22 1:18PM EDT3,225.00153.73144.80145.900.00-2510,42729.50%
SPX201218P032500002020-09-22 3:57PM EDT3,250.00151.89154.70155.900.00-2,16539,09429.26%
SPX201218P032750002020-09-22 3:40PM EDT3,275.00161.20163.90165.200.00-5,1299,43328.82%
SPX201218P033000002020-09-22 4:14PM EDT3,300.00175.00173.50174.800.00-3,15728,63728.35%
SPX201218P033500002020-09-22 1:00PM EDT3,350.00208.13193.20194.700.00-5234,51127.29%
SPX201218P034000002020-09-22 3:33PM EDT3,400.00216.62217.80219.200.00-51228,50826.59%
SPX201218P035000002020-09-22 2:18PM EDT3,500.00274.31273.60275.800.00-9329,60525.30%
SPX201218P036000002020-09-21 11:54AM EDT3,600.00392.79340.90343.700.00-203,68224.34%
SPX201218P037000002020-09-08 11:36AM EDT3,700.00402.37422.20425.200.00-2052724.53%
SPX201218P038000002020-09-21 10:12AM EDT3,800.00570.90512.00515.000.00-15725.52%
SPX201218P039000002020-09-03 3:15PM EDT3,900.00497.09606.10609.200.00-314426.99%
SPX201218P040000002020-09-21 12:03PM EDT4,000.00762.47703.10706.200.00-18428.89%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-151329.79%
SPX201218P042000002020-09-03 11:36AM EDT4,200.00746.22900.00903.100.00-151732.94%
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