^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190719C026750002019-07-05 3:50PM EDT2,675.00314.98337.70341.100.00-213759.12%
SPX190719C027500002019-07-15 3:10PM EDT2,750.00264.17262.80266.200.00-14,70247.84%
SPX190719C027750002019-07-05 3:15PM EDT2,775.00217.32237.80241.200.00-7417,26943.90%
SPX190719C028000002019-07-15 4:01PM EDT2,800.00214.80212.80216.200.00-211,23039.94%
SPX190719C028250002019-07-15 1:11PM EDT2,825.00185.55187.90191.300.00-9211,47236.31%
SPX190719C028500002019-07-15 1:11PM EDT2,850.00160.60162.90166.300.00-510,18632.26%
SPX190719C028750002019-07-15 3:46PM EDT2,875.00140.80138.00141.400.00-412,24728.46%
SPX190719C029000002019-07-15 3:59PM EDT2,900.00114.50113.10116.500.00-9227,48724.53%
SPX190719C029250002019-07-15 3:34PM EDT2,925.0089.2988.2091.600.00-322,74620.43%
SPX190719C029500002019-07-15 3:34PM EDT2,950.0064.5163.1066.300.00-29745,44215.35%
SPX190719C029750002019-07-15 2:57PM EDT2,975.0038.9439.5042.500.00-46727,91512.43%
SPX190719C030000002019-07-15 4:11PM EDT3,000.0018.7018.0020.200.00-3,04944,2679.30%
SPX190719C030500002019-07-15 4:11PM EDT3,050.000.500.350.700.00-3,20335,6697.50%
SPX190719C031000002019-07-15 3:55PM EDT3,100.000.100.000.200.00-14031,87812.26%
SPX190719C032000002019-07-15 3:56PM EDT3,200.000.030.000.150.00-1,00044,03422.85%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190719P013000002019-05-22 9:47AM EDT1,300.000.050.000.100.00-50138239.06%
SPX190719P016500002019-06-28 9:55AM EDT1,650.000.030.000.150.00-1428,329179.30%
SPX190719P016750002019-06-24 2:50PM EDT1,675.000.050.000.150.00-6263175.20%
SPX190719P018000002019-06-24 2:30PM EDT1,800.000.050.000.150.00-30743,729154.88%
SPX190719P018250002019-06-28 11:17AM EDT1,825.000.080.000.150.00-1873,871150.98%
SPX190719P019000002019-07-05 10:38AM EDT1,900.000.050.000.150.00-20,50257,964139.45%
SPX190719P019250002019-06-28 9:55AM EDT1,925.000.060.000.150.00-203,154135.94%
SPX190719P019500002019-06-28 9:55AM EDT1,950.000.070.000.150.00-5577,860132.03%
SPX190719P019750002019-06-28 3:57PM EDT1,975.000.050.000.150.00-88324,167128.52%
SPX190719P020000002019-07-12 3:14PM EDT2,000.000.050.000.150.00-231,302125.00%
SPX190719P020250002019-06-28 3:19PM EDT2,025.000.100.000.150.00-20016,099121.48%
SPX190719P020500002019-07-08 12:36PM EDT2,050.000.030.000.150.00-1209,474117.97%
SPX190719P021500002019-07-05 11:11AM EDT2,150.000.060.000.150.00-1356,458104.30%
SPX190719P021750002019-07-03 9:31AM EDT2,175.000.050.000.150.00-524,608100.98%
SPX190719P022000002019-07-08 1:47PM EDT2,200.000.100.000.150.00-1387,71097.66%
SPX190719P022250002019-07-15 10:19AM EDT2,225.000.050.000.150.00-201,91394.34%
SPX190719P022500002019-07-12 10:51AM EDT2,250.000.050.000.150.00-14,52791.21%
SPX190719P022750002019-07-09 1:26PM EDT2,275.000.050.000.150.00-24,61387.89%
SPX190719P023000002019-07-15 9:58AM EDT2,300.000.050.000.150.00-5011,59784.77%
SPX190719P023500002019-07-15 10:05AM EDT2,350.000.030.000.150.00-206,00578.52%
SPX190719P023750002019-07-11 2:40PM EDT2,375.000.050.000.150.00-1,2757,20975.39%
SPX190719P024000002019-07-11 2:58PM EDT2,400.000.050.000.150.00-77318,46772.27%
SPX190719P024500002019-07-15 10:39AM EDT2,450.000.050.000.150.00-10419,72766.21%
SPX190719P024750002019-07-10 4:13PM EDT2,475.000.050.000.150.00-185,89463.28%
SPX190719P025000002019-07-15 1:56PM EDT2,500.000.050.000.150.00-1,00224,81360.35%
SPX190719P025250002019-07-15 3:19PM EDT2,525.000.050.000.150.00-3,18715,48657.32%
SPX190719P025500002019-07-15 3:35PM EDT2,550.000.050.000.150.00-1,80327,39354.39%
SPX190719P025750002019-07-15 2:39PM EDT2,575.000.050.000.200.00-511,92652.83%
SPX190719P026000002019-07-15 4:14PM EDT2,600.000.050.000.200.00-3354,33553.47%
SPX190719P026250002019-07-15 3:52PM EDT2,625.000.100.000.200.00-1398,93550.29%
SPX190719P026500002019-07-15 3:34PM EDT2,650.000.100.000.200.00-50141,99847.22%
SPX190719P026750002019-07-15 3:53PM EDT2,675.000.100.000.250.00-24322,68545.22%
SPX190719P027000002019-07-16 5:27AM EDT2,700.000.150.050.30+0.05+50.00%150,51142.94%
SPX190719P027250002019-07-15 3:43PM EDT2,725.000.200.050.300.00-8425,04239.75%
SPX190719P027500002019-07-15 3:28PM EDT2,750.000.150.100.350.00-1,05650,33237.23%
SPX190719P027750002019-07-15 3:34PM EDT2,775.000.200.100.350.00-123,29433.99%
SPX190719P028000002019-07-16 5:27AM EDT2,800.000.250.150.40-0.05-16.67%136,45031.28%
SPX190719P028500002019-07-15 3:37PM EDT2,850.000.400.200.450.00-30046,13925.06%
SPX190719P029000002019-07-15 4:06PM EDT2,900.000.600.350.600.00-7,60542,38119.10%
SPX190719P029250002019-07-15 3:41PM EDT2,925.000.810.450.750.00-68830,95416.13%
SPX190719P035000002019-06-04 10:58AM EDT3,500.00718.50499.20502.600.00-50110106.66%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes