UK markets closed
NIKKEI 225
29,671.70-484.33(-1.61%)HANG SENG
29,718.24-914.40(-2.99%)CRUDE OIL
63.04+1.37(+2.22%)
S&P 500 (^GSPC)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
3,911.34+29.97 (+0.77%)
As of 1:07PM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2020-12-09 9:30AM EST | 900.00 | 2,755.29 | 2,857.80 | 2,884.20 | 0.00 | - | 1 | 1,807 | 0.00% |
| SPX211217C01000000 | 2021-02-18 3:16PM EST | 1,000.00 | 2,878.65 | 2,861.80 | 2,881.20 | 0.00 | - | 6,750 | 15,838 | 0.00% |
| SPX211217C01225000 | 2021-02-04 10:15AM EST | 1,225.00 | 2,585.33 | 2,640.90 | 2,661.30 | 0.00 | - | 1 | 11 | 0.00% |
| SPX211217C01300000 | 2020-08-20 1:32PM EST | 1,300.00 | 2,039.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-12 11:13AM EST | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2020-11-12 11:13AM EST | 1,400.00 | 2,119.60 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| SPX211217C01500000 | 2020-12-14 3:56PM EST | 1,500.00 | 2,111.19 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SPX211217C01525000 | 2020-07-09 3:56PM EST | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 3:56PM EST | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2020-07-28 10:46AM EST | 1,600.00 | 1,600.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPX211217C01625000 | 2020-07-09 3:56PM EST | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-09 11:13PM EST | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2020-07-09 3:56PM EST | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 1:04PM EST | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 7:02AM EST | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-02-18 3:16PM EST | 2,000.00 | 1,903.30 | 1,884.50 | 1,901.70 | 0.00 | - | 5,750 | 14,451 | 0.00% |
| SPX211217C02175000 | 2021-01-27 11:48AM EST | 2,175.00 | 1,601.88 | 1,722.00 | 1,732.10 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-02-09 1:28PM EST | 2,200.00 | 1,699.05 | 1,698.50 | 1,708.60 | 0.00 | - | 1 | 1,184 | 0.00% |
| SPX211217C02250000 | 2020-11-11 3:24PM EST | 2,250.00 | 1,311.30 | 0.00 | 0.00 | 0.00 | - | 150 | 206 | 0.00% |
| SPX211217C02300000 | 2020-11-16 12:28PM EST | 2,300.00 | 1,321.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,647 | 0.00% |
| SPX211217C02350000 | 2020-07-01 4:23AM EST | 2,350.00 | 834.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,236 | 0.00% |
| SPX211217C02400000 | 2020-12-30 3:12PM EST | 2,400.00 | 1,335.30 | 1,323.20 | 1,338.20 | 0.00 | - | 85 | 2,143 | 0.00% |
| SPX211217C02425000 | 2020-06-30 1:33PM EST | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2020-08-28 11:35AM EST | 2,475.00 | 1,074.55 | 956.90 | 971.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPX211217C02500000 | 2021-02-11 12:20PM EST | 2,500.00 | 1,426.59 | 1,417.80 | 1,427.30 | 0.00 | - | 14 | 6,741 | 29.49% |
| SPX211217C02525000 | 2021-01-28 10:04AM EST | 2,525.00 | 1,294.89 | 1,396.10 | 1,405.50 | 0.00 | - | 15 | 35 | 30.04% |
| SPX211217C02550000 | 2021-02-11 12:17PM EST | 2,550.00 | 1,380.36 | 1,373.10 | 1,382.50 | 0.00 | - | 5 | 9,344 | 30.10% |
| SPX211217C02575000 | 2020-12-08 3:33PM EST | 2,575.00 | 895.15 | 0.00 | 0.00 | 0.00 | - | 3,000 | 1,816 | 0.00% |
| SPX211217C02600000 | 2021-02-16 10:04AM EST | 2,600.00 | 1,361.80 | 1,327.50 | 1,336.70 | 0.00 | - | 38 | 4,940 | 30.15% |
| SPX211217C02625000 | 2021-01-28 11:04AM EST | 2,625.00 | 1,224.89 | 1,304.70 | 1,313.90 | 0.00 | - | 1 | 390 | 30.15% |
| SPX211217C02650000 | 2020-08-26 2:52PM EST | 2,650.00 | 909.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,922 | 0.00% |
| SPX211217C02675000 | 2020-06-25 10:41AM EST | 2,675.00 | 564.90 | 644.00 | 692.00 | 0.00 | - | 1 | 799 | 0.00% |
| SPX211217C02700000 | 2021-01-27 2:37PM EST | 2,700.00 | 1,114.81 | 1,230.20 | 1,247.70 | 0.00 | - | 1 | 4,624 | 30.42% |
| SPX211217C02725000 | 2021-01-28 11:04AM EST | 2,725.00 | 1,137.59 | 1,213.80 | 1,222.70 | 0.00 | - | 1 | 2,254 | 29.81% |
| SPX211217C02750000 | 2021-02-12 3:33PM EST | 2,750.00 | 1,170.50 | 1,190.80 | 1,199.60 | 0.00 | - | 1 | 3,183 | 29.61% |
| SPX211217C02775000 | 2020-07-09 3:56PM EST | 2,775.00 | 371.06 | 687.80 | 692.90 | 0.00 | - | 204 | 675 | 0.00% |
| SPX211217C02800000 | 2021-02-11 12:19PM EST | 2,800.00 | 1,155.01 | 1,147.60 | 1,156.30 | 0.00 | - | 21 | 21,201 | 29.69% |
| SPX211217C02825000 | 2021-02-11 12:19PM EST | 2,825.00 | 1,133.07 | 1,124.40 | 1,133.00 | 0.00 | - | 50 | 3,264 | 29.39% |
| SPX211217C02850000 | 2021-02-10 10:05AM EST | 2,850.00 | 1,117.96 | 1,102.20 | 1,110.80 | 0.00 | - | 37 | 6,408 | 29.27% |
| SPX211217C02900000 | 2021-02-18 9:40AM EST | 2,900.00 | 1,055.00 | 1,058.20 | 1,066.70 | 0.00 | - | 51 | 10,402 | 29.01% |
| SPX211217C02925000 | 2020-09-09 9:48AM EST | 2,925.00 | 629.00 | 670.90 | 677.00 | 0.00 | - | 1 | 1,390 | 0.00% |
| SPX211217C02950000 | 2021-02-11 12:17PM EST | 2,950.00 | 1,024.72 | 1,015.60 | 1,023.80 | 0.00 | - | 37 | 6,563 | 28.85% |
| SPX211217C03000000 | 2021-02-23 2:09PM EST | 3,000.00 | 932.45 | 972.50 | 980.60 | 0.00 | - | 350 | 16,498 | 28.55% |
| SPX211217C03100000 | 2021-02-16 3:02PM EST | 3,100.00 | 914.11 | 888.60 | 896.50 | 0.00 | - | 10 | 6,788 | 28.04% |
| SPX211217C03200000 | 2021-02-16 2:54PM EST | 3,200.00 | 832.10 | 804.80 | 812.30 | 0.00 | - | 1 | 8,267 | 27.22% |
| SPX211217C03300000 | 2021-02-23 9:49AM EST | 3,300.00 | 661.90 | 724.90 | 732.10 | 0.00 | - | 1 | 7,165 | 26.56% |
| SPX211217C03400000 | 2021-02-19 10:18AM EST | 3,400.00 | 662.27 | 645.70 | 652.60 | 0.00 | - | 2 | 9,670 | 25.70% |
| SPX211217C03500000 | 2021-02-19 11:16AM EST | 3,500.00 | 533.26 | 568.40 | 574.90 | 0.00 | - | 50 | 10,116 | 24.74% |
| SPX211217C03600000 | 2021-02-23 10:42AM EST | 3,600.00 | 468.80 | 494.20 | 500.50 | +7.37 | +1.60% | 15 | 14,463 | 23.80% |
| SPX211217C03900000 | 2021-02-24 12:21PM EST | 3,900.00 | 291.19 | 292.20 | 296.60 | +23.19 | +8.65% | 101 | 11,385 | 20.72% |
| SPX211217C04000000 | 2021-02-24 12:05PM EST | 4,000.00 | 231.82 | 233.30 | 237.50 | +17.12 | +7.97% | 112 | 22,901 | 19.66% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-02-24 10:42AM EST | 1,000.00 | 3.80 | 3.50 | 3.70 | -0.70 | -15.56% | 12 | 25,021 | 64.56% |
| SPX211217P01100000 | 2021-01-28 2:45PM EST | 1,100.00 | 6.80 | 4.20 | 4.60 | 0.00 | - | 1,000 | 7,660 | 61.80% |
| SPX211217P01200000 | 2021-02-23 2:24PM EST | 1,200.00 | 6.40 | 5.10 | 5.70 | 0.00 | - | 2 | 5,308 | 59.36% |
| SPX211217P01225000 | 2021-01-29 12:45PM EST | 1,225.00 | 10.10 | 5.40 | 6.00 | 0.00 | - | 1 | 316 | 58.81% |
| SPX211217P01300000 | 2021-02-11 11:37AM EST | 1,300.00 | 7.50 | 6.30 | 6.90 | 0.00 | - | 75 | 7,440 | 57.14% |
| SPX211217P01400000 | 2021-02-09 3:55PM EST | 1,400.00 | 8.50 | 7.70 | 8.40 | 0.00 | - | 3 | 5,825 | 55.12% |
| SPX211217P01500000 | 2021-02-09 3:22PM EST | 1,500.00 | 10.50 | 9.40 | 10.10 | +0.70 | +7.14% | 8 | 13,780 | 53.23% |
| SPX211217P01550000 | 2021-02-01 12:53PM EST | 1,550.00 | 14.20 | 10.20 | 11.00 | 0.00 | - | 175 | 1,067 | 52.24% |
| SPX211217P01600000 | 2021-02-19 3:46PM EST | 1,600.00 | 12.11 | 11.20 | 12.00 | 0.00 | - | 10 | 4,702 | 51.35% |
| SPX211217P01650000 | 2021-01-28 2:26PM EST | 1,650.00 | 16.30 | 12.30 | 13.10 | 0.00 | - | 3 | 1,488 | 50.50% |
| SPX211217P01675000 | 2021-02-23 12:22PM EST | 1,675.00 | 15.60 | 12.80 | 13.60 | 0.00 | - | 92 | 859 | 50.02% |
| SPX211217P01700000 | 2021-02-23 3:26PM EST | 1,700.00 | 14.46 | 13.40 | 14.10 | 0.00 | - | 20 | 8,215 | 49.80% |
| SPX211217P01725000 | 2021-02-18 1:18PM EST | 1,725.00 | 16.37 | 14.00 | 14.80 | 0.00 | - | 20 | 2,673 | 49.43% |
| SPX211217P01750000 | 2021-02-22 2:34PM EST | 1,750.00 | 16.10 | 14.60 | 15.40 | 0.00 | - | 16 | 6,500 | 48.99% |
| SPX211217P01775000 | 2021-02-22 3:04PM EST | 1,775.00 | 17.00 | 15.20 | 16.00 | 0.00 | - | 19 | 475 | 48.55% |
| SPX211217P01800000 | 2021-02-22 2:34PM EST | 1,800.00 | 18.90 | 15.90 | 16.80 | 0.00 | - | 1 | 12,157 | 48.21% |
| SPX211217P01825000 | 2021-02-22 3:04PM EST | 1,825.00 | 18.50 | 16.60 | 17.50 | 0.00 | - | 24 | 1,948 | 47.80% |
| SPX211217P01850000 | 2021-02-24 12:19PM EST | 1,850.00 | 17.70 | 17.30 | 18.30 | -0.78 | -4.22% | 1 | 18,053 | 47.44% |
| SPX211217P01875000 | 2021-02-22 3:04PM EST | 1,875.00 | 20.10 | 18.00 | 18.90 | 0.00 | - | 9 | 3,181 | 46.97% |
| SPX211217P01900000 | 2021-02-22 2:40PM EST | 1,900.00 | 20.70 | 18.80 | 19.70 | 0.00 | - | 30 | 13,990 | 46.59% |
| SPX211217P01925000 | 2021-02-22 3:04PM EST | 1,925.00 | 21.03 | 19.60 | 20.50 | 0.00 | - | 20 | 1,818 | 46.20% |
| SPX211217P01950000 | 2021-02-22 2:48PM EST | 1,950.00 | 22.13 | 20.40 | 21.50 | 0.00 | - | 40 | 7,161 | 45.89% |
| SPX211217P01975000 | 2021-02-22 2:58PM EST | 1,975.00 | 23.06 | 21.20 | 22.10 | 0.00 | - | 20 | 1,111 | 45.40% |
| SPX211217P02000000 | 2021-02-23 3:17PM EST | 2,000.00 | 23.40 | 22.10 | 23.10 | -0.68 | -2.82% | 875 | 37,426 | 45.07% |
| SPX211217P02025000 | 2021-01-28 3:37PM EST | 2,025.00 | 30.60 | 23.10 | 24.00 | 0.00 | - | 6 | 1,023 | 44.69% |
| SPX211217P02050000 | 2021-02-16 2:32PM EST | 2,050.00 | 26.00 | 23.50 | 25.10 | 0.00 | - | 1,000 | 5,326 | 44.37% |
| SPX211217P02100000 | 2021-02-23 3:17PM EST | 2,100.00 | 26.60 | 26.00 | 27.00 | -1.78 | -6.27% | 1 | 12,666 | 43.61% |
| SPX211217P02125000 | 2021-02-19 3:03PM EST | 2,125.00 | 30.24 | 27.10 | 28.20 | 0.00 | - | 3 | 1,287 | 43.30% |
| SPX211217P02150000 | 2021-02-17 3:50PM EST | 2,150.00 | 31.18 | 28.20 | 29.20 | 0.00 | - | 100 | 4,506 | 42.92% |
| SPX211217P02250000 | 2021-02-19 9:59AM EST | 2,250.00 | 34.00 | 32.50 | 34.40 | -2.10 | -5.82% | 1 | 6,156 | 41.66% |
| SPX211217P02275000 | 2021-01-19 11:06AM EST | 2,275.00 | 38.10 | 38.40 | 40.50 | 0.00 | - | 140 | 933 | 42.59% |
| SPX211217P02300000 | 2021-02-18 11:18AM EST | 2,300.00 | 40.00 | 35.10 | 37.10 | 0.00 | - | 1 | 15,559 | 41.00% |
| SPX211217P02400000 | 2021-02-22 12:26PM EST | 2,400.00 | 46.00 | 41.10 | 43.00 | 0.00 | - | 7 | 28,633 | 39.69% |
| SPX211217P02425000 | 2021-02-22 2:57PM EST | 2,425.00 | 47.30 | 42.70 | 44.70 | 0.00 | - | 12 | 1,036 | 39.39% |
| SPX211217P02450000 | 2021-02-23 2:35PM EST | 2,450.00 | 51.30 | 44.20 | 46.30 | 0.00 | - | 500 | 5,324 | 39.06% |
| SPX211217P02500000 | 2021-02-23 10:25AM EST | 2,500.00 | 57.00 | 47.90 | 49.90 | 0.00 | - | 125 | 40,515 | 38.46% |
| SPX211217P02525000 | 2021-02-24 12:51PM EST | 2,525.00 | 50.50 | 49.70 | 51.70 | -4.50 | -8.18% | 75 | 1,969 | 38.15% |
| SPX211217P02550000 | 2021-02-19 12:22PM EST | 2,550.00 | 57.93 | 51.70 | 53.70 | 0.00 | - | 80 | 12,292 | 37.86% |
| SPX211217P02575000 | 2021-02-22 3:14PM EST | 2,575.00 | 60.10 | 53.80 | 55.60 | 0.00 | - | 4 | 3,777 | 37.54% |
| SPX211217P02600000 | 2021-02-22 2:24PM EST | 2,600.00 | 60.90 | 55.40 | 57.70 | 0.00 | - | 2 | 24,304 | 37.26% |
| SPX211217P02675000 | 2021-02-22 3:04PM EST | 2,675.00 | 68.50 | 62.20 | 64.30 | 0.00 | - | 4 | 3,782 | 36.38% |
| SPX211217P02725000 | 2021-02-19 10:59AM EST | 2,725.00 | 73.60 | 66.80 | 69.10 | 0.00 | - | 4 | 5,436 | 35.81% |
| SPX211217P02750000 | 2021-02-23 4:03PM EST | 2,750.00 | 77.03 | 69.40 | 71.50 | +1.33 | +1.76% | 70 | 11,571 | 35.51% |
| SPX211217P02800000 | 2021-02-24 12:12PM EST | 2,800.00 | 76.00 | 74.70 | 76.80 | -7.03 | -8.47% | 163 | 31,959 | 34.96% |
| SPX211217P02900000 | 2021-02-23 12:50PM EST | 2,900.00 | 102.23 | 86.40 | 88.50 | 0.00 | - | 72 | 37,772 | 33.87% |
| SPX211217P03000000 | 2021-02-19 3:21PM EST | 3,000.00 | 110.00 | 99.30 | 101.50 | -7.40 | -6.30% | 25 | 29,236 | 32.78% |
| SPX211217P03400000 | 2021-02-24 12:11PM EST | 3,400.00 | 172.60 | 169.80 | 172.30 | -6.40 | -3.58% | 55 | 13,359 | 28.53% |
| SPX211217P04000000 | 2021-02-23 10:25AM EST | 4,000.00 | 395.20 | 353.30 | 357.60 | 0.00 | - | 200 | 6,588 | 21.92% |
© 2021 Verizon Media. All rights reserved.
