^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200619C011000002020-04-02 11:43AM EDT1,100.001,397.121,622.401,629.600.00-51360.00%
SPX200619C015000002020-04-02 10:20AM EDT1,500.001,017.161,228.001,235.300.00-491863.89%
SPX200619C016000002020-03-27 12:22PM EDT1,600.00956.921,128.201,135.300.00-426657.69%
SPX200619C017000002020-04-01 3:30PM EDT1,700.00778.061,031.501,038.500.00-25351.22%
SPX200619C017250002020-04-01 3:38PM EDT1,725.00751.311,008.901,016.000.00-40221154.16%
SPX200619C017500002020-04-01 3:43PM EDT1,750.00725.27984.40991.400.00-564653.34%
SPX200619C017750002020-04-06 9:57AM EDT1,775.00832.78961.10967.200.00-11653.52%
SPX200619C018000002020-04-02 12:45PM EDT1,800.00735.16937.30943.600.00-11553.56%
SPX200619C018250002020-03-23 3:33PM EDT1,825.00459.39913.40919.600.00-8214153.17%
SPX200619C018500002020-04-01 3:29PM EDT1,850.00646.90889.30895.500.00-785152.55%
SPX200619C018750002020-04-01 3:26PM EDT1,875.00625.62865.00871.100.00-2251.63%
SPX200619C019000002020-03-27 3:46PM EDT1,900.00711.22842.50848.500.00-28252.20%
SPX200619C019250002020-03-23 10:55AM EDT1,925.00425.31819.30825.400.00-21452.07%
SPX200619C019500002020-03-23 4:05PM EDT1,950.00369.92795.40801.500.00-50751451.29%
SPX200619C020000002020-04-07 12:53PM EDT2,000.00751.80749.90755.80+96.47+14.72%3,00243,82350.96%
SPX200619C020250002020-04-07 9:48AM EDT2,025.00732.17723.70729.60+169.25+30.07%212150.37%
SPX200619C021000002020-03-30 1:35PM EDT2,100.00570.13660.40663.000.00-26049.73%
SPX200619C021250002020-03-27 2:50PM EDT2,125.00522.73638.10640.800.00-23538549.31%
SPX200619C021500002020-04-02 9:56AM EDT2,150.00405.35615.80618.500.00-249648.77%
SPX200619C021750002020-04-06 10:11AM EDT2,175.00480.09594.20596.900.00-114548.43%
SPX200619C022000002020-04-07 9:42AM EDT2,200.00569.55572.20574.80+177.28+45.19%483,25847.81%
SPX200619C022250002020-04-02 9:55AM EDT2,225.00352.06551.00553.600.00-23,02247.46%
SPX200619C022750002020-04-02 9:36AM EDT2,275.00493.17508.60511.00+167.40+51.39%12,57946.42%
SPX200619C023000002020-04-06 2:10PM EDT2,300.00474.32487.10489.70+78.49+19.83%214,86545.78%
SPX200619C023250002020-04-02 9:35AM EDT2,325.00292.99467.80470.400.00-21,14345.69%
SPX200619C023500002020-04-03 2:55PM EDT2,350.00259.50446.80449.100.00-612,59544.90%
SPX200619C023750002020-04-02 10:54AM EDT2,375.00428.30426.90429.50+147.71+52.64%48,45544.53%
SPX200619C024000002020-04-06 2:10PM EDT2,400.00393.52405.10407.70+75.43+23.71%345,22243.48%
SPX200619C024250002020-04-02 4:01PM EDT2,425.00250.43385.20387.700.00-208,48442.85%
SPX200619C024750002020-04-07 9:43AM EDT2,475.00347.08346.00348.50+53.55+18.24%29,57841.57%
SPX200619C025000002020-04-07 12:17PM EDT2,500.00334.03327.60329.90+65.84+24.55%172,76741.05%
SPX200619C025250002020-04-06 3:55PM EDT2,525.00261.27307.70310.200.00-20214,05540.19%
SPX200619C025500002020-04-07 12:18PM EDT2,550.00296.18289.10291.40+84.93+40.20%227,89639.46%
SPX200619C025750002020-04-06 3:47PM EDT2,575.00206.19270.60273.000.00-2,3587,98038.74%
SPX200619C026000002020-04-07 12:45PM EDT2,600.00255.19254.00256.40+57.76+29.26%78547,53538.32%
SPX200619C026250002020-04-07 12:08PM EDT2,625.00238.72235.00238.30+66.57+38.67%804,60437.49%
SPX200619C026500002020-04-07 12:42PM EDT2,650.00217.40218.10220.30+49.13+29.20%57010,05336.59%
SPX200619C026750002020-04-07 12:41PM EDT2,675.00200.21202.50204.60+40.87+25.65%61,61736.07%
SPX200619C027000002020-04-07 12:46PM EDT2,700.00187.63184.70186.80+48.63+34.99%8,87526,54135.02%
SPX200619C027250002020-04-07 12:50PM EDT2,725.00171.78170.80172.10+46.83+37.48%2,0494,74234.49%
SPX200619C027500002020-04-07 12:14PM EDT2,750.00156.76154.80156.20+60.76+63.29%1,46012,60833.61%
SPX200619C027750002020-04-07 11:19AM EDT2,775.00133.40139.90141.30+56.50+73.47%10512,30432.82%
SPX200619C028000002020-04-07 12:56PM EDT2,800.00125.80126.80128.20+39.02+44.96%6,66934,05132.27%
SPX200619C028250002020-04-07 11:19AM EDT2,825.00107.15113.20114.50+42.33+65.30%1,28710,44531.46%
SPX200619C028500002020-04-07 12:42PM EDT2,850.0099.00100.50101.70+33.69+51.58%67820,52730.70%
SPX200619C028750002020-04-07 12:01PM EDT2,875.0085.5087.9089.20+25.12+41.60%714,82329.86%
SPX200619C029000002020-04-07 12:44PM EDT2,900.0077.6476.5077.70+26.74+52.53%3,44846,33229.06%
SPX200619C029250002020-04-07 11:08AM EDT2,925.0060.5966.2067.20+27.82+84.89%4512,94428.32%
SPX200619C029500002020-04-07 11:08AM EDT2,950.0052.3956.5057.80+17.10+48.46%3,61022,20127.65%
SPX200619C029750002020-04-06 3:55PM EDT2,975.0029.5347.9049.400.00-1,81010,53927.04%
SPX200619C030000002020-04-07 12:53PM EDT3,000.0040.8140.4041.20+18.37+81.86%16,29454,62026.28%
SPX200619C030250002020-04-07 12:47PM EDT3,025.0034.6634.0035.00+16.04+86.14%7916,64025.85%
SPX200619C030500002020-04-07 12:24PM EDT3,050.0029.4528.0028.80+14.25+93.75%1,70919,25425.22%
SPX200619C030750002020-04-03 3:43PM EDT3,075.004.0022.7023.400.00-175,23924.61%
SPX200619C031000002020-04-07 12:39PM EDT3,100.0018.7018.9019.60+8.50+83.33%2,32436,00024.35%
SPX200619C031250002020-04-07 12:47PM EDT3,125.0015.8315.3015.90+8.45+114.50%129,65323.92%
SPX200619C031500002020-04-07 12:47PM EDT3,150.0012.9312.6013.20+5.83+82.11%31831,54423.71%
SPX200619C031750002020-04-07 12:29PM EDT3,175.0011.0010.1010.40+6.10+124.49%3,20011,31923.25%
SPX200619C032000002020-04-07 11:52AM EDT3,200.008.958.408.80+3.63+68.23%33526,84523.25%
SPX200619C032250002020-04-07 12:07PM EDT3,225.007.946.907.40+4.54+133.53%57313,73323.22%
SPX200619C032500002020-04-07 12:06PM EDT3,250.006.805.706.20+3.58+111.18%225,21723.20%
SPX200619C032750002020-04-07 12:22PM EDT3,275.005.754.805.30+2.75+91.67%610,95123.28%
SPX200619C033000002020-04-07 11:50AM EDT3,300.005.004.204.50+2.40+92.31%41029,57723.33%
SPX200619C033500002020-04-06 4:03PM EDT3,350.002.193.003.400.00-93212,57823.65%
SPX200619C034000002020-04-07 12:28PM EDT3,400.002.602.302.55+0.80+44.44%10022,53823.92%
SPX200619C035000002020-04-07 12:37PM EDT3,500.001.501.251.55+0.50+50.00%21924,03824.71%
SPX200619C036000002020-04-07 10:58AM EDT3,600.000.950.701.00+0.35+58.33%3313,48825.61%
SPX200619C037000002020-03-31 1:30PM EDT3,700.000.400.400.600.00-1509,04626.21%
SPX200619C038000002020-04-02 11:07AM EDT3,800.000.200.250.50-0.15-42.86%513,80527.67%
SPX200619C039000002020-03-31 12:47PM EDT3,900.000.350.150.450.00-931,45029.26%
SPX200619C040000002020-04-07 11:08AM EDT4,000.000.200.100.250.00-24,46329.37%
SPX200619C041000002020-04-06 4:04PM EDT4,100.000.100.050.200.00-61,39130.45%
SPX200619C042000002020-04-07 11:37AM EDT4,200.000.100.000.15-0.05-33.33%21,72831.30%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200619P011000002020-04-07 12:46PM EDT1,100.001.901.752.00-0.55-22.45%713,40884.81%
SPX200619P012000002020-04-07 11:32AM EDT1,200.002.812.302.55-0.19-6.33%2713,53479.79%
SPX200619P012250002020-04-07 11:13AM EDT1,225.003.202.452.70-0.10-3.03%592,73278.55%
SPX200619P012500002020-04-07 11:13AM EDT1,250.003.402.602.900.00-1573,93877.41%
SPX200619P013000002020-04-07 12:21PM EDT1,300.003.203.003.30-0.55-14.67%1088,22275.21%
SPX200619P013500002020-04-07 10:59AM EDT1,350.004.403.503.80+0.10+2.33%984,00173.22%
SPX200619P013750002020-04-03 12:47PM EDT1,375.007.103.704.000.00-242,11672.04%
SPX200619P014000002020-04-07 9:36AM EDT1,400.004.204.004.40-0.80-16.00%10012,69071.23%
SPX200619P014250002020-04-03 1:24PM EDT1,425.008.104.304.700.00-391,16970.26%
SPX200619P014500002020-04-06 4:08PM EDT1,450.004.804.605.00-1.00-17.24%29,20769.24%
SPX200619P014750002020-04-06 2:00PM EDT1,475.006.105.005.400.00-712,33168.42%
SPX200619P015000002020-04-07 11:07AM EDT1,500.006.805.305.70-0.40-5.56%75634,76667.35%
SPX200619P015500002020-04-07 10:19AM EDT1,550.007.576.206.60-0.43-5.37%275,76165.68%
SPX200619P016000002020-04-07 11:44AM EDT1,600.008.207.407.70-0.40-4.65%37014,15464.22%
SPX200619P016250002020-04-03 3:44PM EDT1,625.0015.107.908.300.00-1,0503,05663.38%
SPX200619P016500002020-04-06 3:05PM EDT1,650.0010.408.508.900.00-55611,46162.56%
SPX200619P016750002020-04-07 9:38AM EDT1,675.009.409.309.60-2.30-19.66%258,23161.88%
SPX200619P017000002020-04-07 12:23PM EDT1,700.0010.4410.1010.50-1.48-12.42%6623,76961.26%
SPX200619P017250002020-04-07 10:02AM EDT1,725.0011.8010.9011.30-11.10-48.47%517,69560.52%
SPX200619P017500002020-04-07 11:48AM EDT1,750.0013.2011.8012.30-1.40-9.59%48,29459.88%
SPX200619P018000002020-04-07 12:05PM EDT1,800.0014.5013.9014.40-3.10-17.61%1,05043,45958.61%
SPX200619P018250002020-04-06 12:07PM EDT1,825.0019.3015.0015.500.00-982,48057.92%
SPX200619P018500002020-04-07 12:44PM EDT1,850.0016.7016.2016.70-2.30-12.11%1914,20757.26%
SPX200619P018750002020-04-07 12:40PM EDT1,875.0018.2017.8018.30-4.40-19.47%446,12456.83%
SPX200619P019000002020-04-07 12:16PM EDT1,900.0019.4019.2019.70-3.52-15.36%76632,13356.18%
SPX200619P019250002020-04-07 10:09AM EDT1,925.0023.0020.8021.40-3.50-13.21%13,57655.64%
SPX200619P019500002020-04-07 11:54AM EDT1,950.0024.6522.5023.10-4.35-15.00%212,47755.05%
SPX200619P019750002020-04-06 10:09AM EDT1,975.0032.3324.5025.200.00-127,93554.61%
SPX200619P020000002020-04-07 12:53PM EDT2,000.0026.7526.5027.10-4.95-15.62%4,89778,74954.03%
SPX200619P020250002020-04-06 3:55PM EDT2,025.0033.2628.7029.400.00-110,65853.54%
SPX200619P020500002020-04-06 3:21PM EDT2,050.0030.5031.1031.80-9.10-22.98%533,44753.04%
SPX200619P020750002020-04-07 9:39AM EDT2,075.0034.5033.3034.00-7.10-17.07%67,74152.38%
SPX200619P021000002020-04-07 12:05PM EDT2,100.0037.0035.6036.30-7.20-16.29%48256,80051.71%
SPX200619P021250002020-04-06 2:05PM EDT2,125.0047.9638.5039.300.00-145,88651.25%
SPX200619P021500002020-04-07 12:55PM EDT2,150.0042.4041.5042.30-7.60-15.20%1,0207,89050.73%
SPX200619P021750002020-04-07 11:46AM EDT2,175.0048.0044.3045.00-49.62-50.83%45,25050.05%
SPX200619P022000002020-04-07 12:39PM EDT2,200.0048.5048.1048.70-11.07-18.58%2,00837,76349.78%
SPX200619P022250002020-04-07 11:45AM EDT2,225.0054.8051.5052.40-8.45-13.36%510,15049.30%
SPX200619P022500002020-04-07 12:04PM EDT2,250.0056.8154.6055.40-11.19-16.46%50518,70248.50%
SPX200619P022750002020-04-07 11:47AM EDT2,275.0061.4558.7059.50-10.02-14.02%55,62748.01%
SPX200619P023000002020-04-07 12:52PM EDT2,300.0063.0162.3063.20-14.56-18.77%5,76137,83647.32%
SPX200619P023250002020-04-07 12:12PM EDT2,325.0066.3966.3067.10-18.12-21.44%5811,82346.62%
SPX200619P023500002020-04-07 12:25PM EDT2,350.0071.2070.9071.70-16.32-18.65%34527,72246.06%
SPX200619P023750002020-04-07 12:12PM EDT2,375.0074.9474.9075.70-12.56-14.35%610,79645.26%
SPX200619P024000002020-04-07 12:40PM EDT2,400.0082.0080.2081.00-17.20-17.34%80464,03644.75%
SPX200619P024250002020-04-07 11:44AM EDT2,425.0089.2784.7085.60-10.64-10.65%15211,66743.98%
SPX200619P024500002020-04-07 12:52PM EDT2,450.0090.7690.8091.80-19.80-17.91%2,04943,56143.54%
SPX200619P024750002020-04-07 12:44PM EDT2,475.0096.4095.8096.80-80.66-45.56%1117,19442.73%
SPX200619P025000002020-04-07 12:30PM EDT2,500.00100.25101.10102.20-24.56-19.68%1,65996,25541.94%
SPX200619P025250002020-04-06 2:22PM EDT2,525.00137.59106.70107.800.00-30418,68941.12%
SPX200619P025500002020-04-07 12:33PM EDT2,550.00114.71113.60114.80-16.65-12.68%4735,58840.56%
SPX200619P025750002020-04-06 3:56PM EDT2,575.00119.63120.00121.10-16.87-12.36%112,49339.74%
SPX200619P026000002020-04-07 12:48PM EDT2,600.00127.70126.40127.50-28.00-17.98%2,03157,67738.87%
SPX200619P026250002020-04-06 3:48PM EDT2,625.00166.42134.80136.100.00-2,42514,01038.39%
SPX200619P026500002020-04-07 12:53PM EDT2,650.00143.60142.10143.40-30.17-17.36%1,08532,42137.54%
SPX200619P026750002020-04-07 9:51AM EDT2,675.00147.75150.20151.40-25.76-14.85%59,03436.74%
SPX200619P027000002020-04-07 12:53PM EDT2,700.00159.76159.20160.60-29.04-15.38%6,68446,81036.09%
SPX200619P027250002020-04-07 12:53PM EDT2,725.00169.80168.40169.70-33.80-16.60%2,11811,55135.32%
SPX200619P027500002020-04-07 12:56PM EDT2,750.00179.10176.90178.20-31.70-15.04%1,32726,45434.31%
SPX200619P027750002020-04-07 12:56PM EDT2,775.00189.70188.30189.70-33.50-15.01%76135,38433.80%
SPX200619P028000002020-04-07 12:53PM EDT2,800.00200.90199.20200.40-35.00-14.84%34863,53633.01%
SPX200619P028250002020-04-07 12:51PM EDT2,825.00212.60209.40211.60-28.50-11.82%10721,42432.19%
SPX200619P028500002020-04-07 12:48PM EDT2,850.00223.80221.80224.20-34.10-13.22%23536,55931.52%
SPX200619P028750002020-04-07 10:03AM EDT2,875.00231.90235.70237.90-88.48-27.62%5815,13630.95%
SPX200619P029000002020-04-07 12:48PM EDT2,900.00250.40249.70252.20-38.90-13.45%13548,50230.36%
SPX200619P029250002020-04-07 10:04AM EDT2,925.00265.50263.80266.30-49.40-15.69%7519,31529.57%
SPX200619P029500002020-04-07 12:51PM EDT2,950.00281.80278.80281.30-51.50-15.45%15636,33628.81%
SPX200619P029750002020-04-06 3:02PM EDT2,975.00377.54295.20297.900.00-19,84328.26%
SPX200619P030000002020-04-07 12:53PM EDT3,000.00314.00311.20313.60-60.23-16.09%2,00146,65927.29%
SPX200619P030250002020-04-07 12:05PM EDT3,025.00334.20331.30333.30-235.00-41.29%96,36627.17%
SPX200619P030500002020-04-07 12:55PM EDT3,050.00351.40349.90352.60-95.80-21.42%3717,53526.80%
SPX200619P030750002020-04-03 12:38PM EDT3,075.00607.99369.90372.700.00-29,57726.49%
SPX200619P031000002020-04-07 12:39PM EDT3,100.00396.28389.80392.60-133.72-25.23%122,55025.93%
SPX200619P031250002020-04-03 1:56PM EDT3,125.00670.74410.40413.200.00-19,93925.40%
SPX200619P031500002020-04-07 9:32AM EDT3,150.00462.00433.10438.50-93.00-16.76%14217,45526.54%
SPX200619P031750002020-04-07 9:58AM EDT3,175.00446.67455.00461.60-278.33-38.39%4006,33226.78%
SPX200619P032000002020-04-07 12:25PM EDT3,200.00480.42477.30484.40-122.58-20.33%64521,15226.81%
SPX200619P032500002020-04-07 9:58AM EDT3,250.00517.27524.60531.70-129.73-20.05%1,04017,72427.37%
SPX200619P032750002020-03-31 11:23AM EDT3,275.00663.06548.50555.600.00-158,16027.67%
SPX200619P033000002020-04-06 12:31PM EDT3,300.00681.30573.80580.900.00-29,96228.69%
SPX200619P033500002020-04-07 10:33AM EDT3,350.00644.35623.10630.30-83.06-11.42%215,39030.04%
SPX200619P034000002020-04-07 10:33AM EDT3,400.00693.55672.00679.40-129.43-15.73%34,31831.13%
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