^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200320C013000002019-09-24 9:59AM EST1,300.001,684.651,704.701,712.900.00-250.00%
SPX200320C015000002020-02-18 3:14PM EST1,500.001,871.071,832.501,840.800.00-227126.82%
SPX200320C016750002019-12-16 9:43AM EST1,675.001,511.521,630.401,640.500.00-470.00%
SPX200320C017000002020-01-29 3:27PM EST1,700.001,575.001,632.801,641.100.00-16109.85%
SPX200320C017500002019-06-09 11:13PM EST1,750.001,053.031,201.101,205.000.00-180.00%
SPX200320C017750002019-06-09 11:13PM EST1,775.00702.491,176.801,180.700.00-080.00%
SPX200320C018000002020-02-14 2:47PM EST1,800.001,569.721,533.001,541.300.00-2113102.17%
SPX200320C018250002019-06-09 11:13PM EST1,825.00688.621,128.401,132.200.00-0120.00%
SPX200320C018750002019-06-09 11:13PM EST1,875.00842.201,080.101,083.900.00-210.00%
SPX200320C019000002019-08-23 8:32AM EST1,900.001,005.041,055.701,062.600.00-1101110.00%
SPX200320C020000002020-02-21 3:56PM EST2,000.001,330.001,333.101,341.60-32.90-2.41%13,25171,96087.35%
SPX200320C020500002020-01-09 12:12PM EST2,050.001,219.221,267.601,277.100.00-138890.00%
SPX200320C021000002020-02-10 3:17PM EST2,100.001,242.841,233.501,241.800.00-11480.50%
SPX200320C021500002019-06-09 11:13PM EST2,150.00500.20817.60821.300.00-10100.00%
SPX200320C022000002020-01-24 11:43AM EST2,200.001,105.470.000.000.00-1160.00%
SPX200320C022250002020-01-07 11:02AM EST2,225.001,015.201,093.201,102.700.00-10310.00%
SPX200320C022500002020-01-31 1:37PM EST2,250.00974.051,083.701,092.200.00-43670.85%
SPX200320C023000002020-02-05 7:00AM EST2,300.001,018.501,033.501,042.300.00-18067.63%
SPX200320C023250002020-01-31 4:15PM EST2,325.00901.951,009.001,017.400.00-50053366.14%
SPX200320C023500002020-02-14 9:54AM EST2,350.001,023.81984.10992.500.00-24464.66%
SPX200320C024000002019-12-20 10:02AM EST2,400.00819.00921.40927.900.00-31900.00%
SPX200320C024250002019-08-22 3:32AM EST2,425.00528.70585.70588.600.00-1430.00%
SPX200320C024500002019-12-17 11:20AM EST2,450.00747.29860.10868.100.00-52770.00%
SPX200320C024750002019-06-09 11:13PM EST2,475.00286.35520.30523.500.00-1210.00%
SPX200320C025000002020-02-20 9:37AM EST2,500.00878.40834.60843.000.00-17,12655.64%
SPX200320C025250002019-07-25 10:39AM EST2,525.00517.70389.20396.200.00-11,8170.00%
SPX200320C025500002019-12-31 3:32PM EST2,550.00676.300.000.000.00-62,9070.00%
SPX200320C026000002020-02-20 11:05AM EST2,600.00783.35735.00743.400.00-19,48149.80%
SPX200320C026250002019-10-02 9:14AM EST2,625.00344.30457.60462.800.00-1401400.00%
SPX200320C026500002020-01-08 11:10AM EST2,650.00596.21670.40679.800.00-1136,7760.00%
SPX200320C026750002019-11-19 11:13AM EST2,675.00459.51553.30558.300.00-23830.00%
SPX200320C027000002020-02-18 11:44AM EST2,700.00656.28635.60644.000.00-312,27844.24%
SPX200320C027250002020-01-16 9:48AM EST2,725.00584.00651.40660.600.00-14,66269.36%
SPX200320C027500002020-02-20 3:49PM EST2,750.00619.27586.00594.400.00-106,40741.54%
SPX200320C027750002020-02-07 3:54PM EST2,775.00551.01561.10569.600.00-1506,92240.18%
SPX200320C028000002020-02-21 4:12PM EST2,800.00540.68536.00544.90-27.39-4.82%414,62638.92%
SPX200320C028250002020-02-05 11:06AM EST2,825.00496.00511.80520.100.00-13811,49537.53%
SPX200320C028500002020-02-07 11:31AM EST2,850.00491.37517.10524.800.00-111,70153.36%
SPX200320C028750002020-02-20 3:30PM EST2,875.00498.63462.40470.700.00-213,08634.90%
SPX200320C029000002020-02-21 10:04AM EST2,900.00433.00437.80446.10-52.62-10.84%1026,64433.65%
SPX200320C029250002020-02-03 12:11PM EST2,925.00332.40413.20421.600.00-1517,25332.45%
SPX200320C029500002020-02-21 10:25AM EST2,950.00400.43388.40397.10-22.07-5.22%318,57631.21%
SPX200320C029750002020-02-12 12:44PM EST2,975.00404.44366.20371.700.00-219,42829.24%
SPX200320C030000002020-02-21 3:56PM EST3,000.00337.95342.10348.00-31.30-8.48%9,59975,65928.54%
SPX200320C031000002020-02-20 2:17PM EST3,100.00275.91249.60250.500.00-531,31023.14%
SPX200320C032000002020-02-21 12:35PM EST3,200.00161.70159.70160.70-10.17-5.92%7756,82319.86%
SPX200320C033000002020-02-21 3:33PM EST3,300.0074.4679.4080.00-18.94-20.28%1,18642,68316.15%
SPX200320C034000002020-02-21 4:08PM EST3,400.0019.4019.1019.80-10.40-34.90%7,33138,94411.85%
SPX200320C036000002020-02-21 2:56PM EST3,600.000.100.100.20-0.10-50.00%23810,87910.87%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200320P012750002020-01-06 1:58PM EST1,275.000.050.000.100.00-100240102.15%
SPX200320P013000002020-02-04 1:40PM EST1,300.000.050.000.100.00-21,080100.20%
SPX200320P013500002020-01-30 11:33AM EST1,350.000.030.000.100.00-3480996.29%
SPX200320P013750002020-01-06 11:22AM EST1,375.000.050.000.100.00-21,01394.53%
SPX200320P014000002020-02-20 11:44AM EST1,400.000.100.000.000.00-124,37750.00%
SPX200320P014500002019-11-01 11:02AM EST1,450.000.250.150.300.00-11,674100.10%
SPX200320P014750002020-01-03 10:53AM EST1,475.000.100.050.100.00-1058489.84%
SPX200320P015000002020-02-18 3:14PM EST1,500.000.030.000.100.00-24,65985.55%
SPX200320P015500002020-01-31 4:09PM EST1,550.000.200.000.100.00-5012,35482.23%
SPX200320P016000002020-01-17 2:49PM EST1,600.000.070.000.100.00-6022,68378.91%
SPX200320P016500002020-01-28 10:00AM EST1,650.000.050.000.150.00-110,49478.13%
SPX200320P017000002020-02-12 10:05AM EST1,700.000.070.000.100.00-1816,15672.66%
SPX200320P017250002020-01-17 3:18PM EST1,725.000.100.000.100.00-51,72571.29%
SPX200320P017500002020-02-04 2:42PM EST1,750.000.150.000.150.00-2254,96671.88%
SPX200320P017750002020-02-07 4:04PM EST1,775.000.050.000.150.00-671,12570.31%
SPX200320P018000002020-02-21 2:43PM EST1,800.000.100.000.100.00-1016,59466.80%
SPX200320P018500002020-02-19 2:44PM EST1,850.000.100.000.150.00-625,64066.02%
SPX200320P019000002020-02-21 3:51PM EST1,900.000.150.050.15+0.05+50.00%25,49320,20464.55%
SPX200320P019500002020-02-21 2:48PM EST1,950.000.150.050.20-0.04-21.05%1,27827,12362.89%
SPX200320P020000002020-02-21 3:56PM EST2,000.000.200.050.25+0.05+33.33%16,605102,29061.04%
SPX200320P020250002020-02-19 2:21PM EST2,025.000.100.100.250.00-105,36260.45%
SPX200320P020500002020-02-21 12:47PM EST2,050.000.150.150.250.00-1,27122,47359.77%
SPX200320P021000002020-02-21 3:57PM EST2,100.000.200.200.300.00-74940,88058.15%
SPX200320P021750002020-02-21 3:24PM EST2,175.000.250.150.35+0.05+25.00%9676,92654.05%
SPX200320P022000002020-02-21 11:21AM EST2,200.000.250.150.350.00-3522,23152.73%
SPX200320P022250002020-02-21 3:26PM EST2,225.000.350.200.35+0.10+40.00%2,00017,08951.86%
SPX200320P022500002020-02-21 4:06PM EST2,250.000.300.200.400.00-620,11450.98%
SPX200320P023000002020-02-21 4:07PM EST2,300.000.350.350.450.00-8,50823,23450.34%
SPX200320P023250002020-02-21 4:03PM EST2,325.000.400.300.45-0.05-11.11%116,21249.00%
SPX200320P023500002020-02-21 3:56PM EST2,350.000.450.400.50+0.10+28.57%11418,51248.22%
SPX200320P023750002020-02-14 3:37PM EST2,375.000.350.350.550.00-54,56347.36%
SPX200320P024000002020-02-21 4:14PM EST2,400.000.540.500.60+0.09+20.00%1,58024,97246.48%
SPX200320P024250002020-02-21 3:05PM EST2,425.000.700.450.60+0.25+55.56%204,80545.14%
SPX200320P024500002020-02-21 2:46PM EST2,450.000.750.500.65+0.25+50.00%51821,73444.23%
SPX200320P024750002020-02-21 3:21PM EST2,475.000.860.650.75+0.31+56.36%1789,61443.63%
SPX200320P025000002020-02-21 4:12PM EST2,500.000.720.600.80+0.12+20.00%3,70035,13842.62%
SPX200320P025250002020-02-21 9:57AM EST2,525.000.800.700.85+0.15+23.08%1017,80141.60%
SPX200320P025500002020-02-21 3:04PM EST2,550.001.100.750.90+0.25+29.41%88623,39440.56%
SPX200320P025750002020-02-21 10:29AM EST2,575.001.150.851.00+0.35+43.75%60430,91439.76%
SPX200320P026000002020-02-21 4:11PM EST2,600.001.020.901.10+0.22+27.50%51058,63738.90%
SPX200320P026250002020-02-21 3:52PM EST2,625.001.251.051.20+0.25+25.00%4659,09638.00%
SPX200320P026500002020-02-21 9:34AM EST2,650.001.311.151.30+0.26+24.76%67049,78737.06%
SPX200320P026750002020-02-20 10:51AM EST2,675.001.701.301.45+0.65+61.90%325,38236.27%
SPX200320P027000002020-02-21 4:14PM EST2,700.001.591.501.60+0.29+22.31%5,29851,64335.41%
SPX200320P027250002020-02-20 11:11AM EST2,725.001.901.651.75+0.65+52.00%5333,58534.50%
SPX200320P027500002020-02-21 1:46PM EST2,750.002.151.701.90+0.35+19.44%31224,72633.55%
SPX200320P027750002020-02-21 1:58PM EST2,775.002.401.852.10+0.08+3.45%512,73532.68%
SPX200320P028000002020-02-21 4:11PM EST2,800.002.272.052.30+0.37+19.47%1,19149,63131.76%
SPX200320P028250002020-02-21 3:50PM EST2,825.002.722.302.55+0.92+51.11%1119,84130.89%
SPX200320P028500002020-02-21 3:37PM EST2,850.003.302.552.80+0.70+26.92%96233,52929.96%
SPX200320P029000002020-02-21 4:10PM EST2,900.003.473.203.50+0.67+23.93%29968,40728.25%
SPX200320P029500002020-02-21 4:05PM EST2,950.004.404.104.40+0.50+12.82%4,56251,32126.51%
SPX200320P030500002020-02-21 3:57PM EST3,050.008.147.407.70+2.54+45.36%9,68029,26223.38%
SPX200320P032000002020-02-21 4:14PM EST3,200.0020.7020.2020.60+6.78+48.71%8,92270,47718.99%
SPX200320P033000002020-02-21 4:12PM EST3,300.0039.8939.5040.30+12.22+44.16%7,06138,62915.60%
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