^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%
SPX200320C015000002019-12-13 11:46AM EST1,500.001,658.201,804.701,814.800.00-2290.00%
SPX200320C016750002019-12-16 9:43AM EST1,675.001,511.521,630.401,640.500.00-470.00%
SPX200320C017000002019-06-09 11:13PM EST1,700.001,008.621,249.701,253.600.00-210.00%
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%
SPX200320C018000002019-12-17 10:36AM EST1,800.001,392.581,505.901,516.000.00-11110.00%
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%
SPX200320C020000002020-01-17 3:34PM EST2,000.001,318.751,315.801,325.80+14.00+1.07%13,39530,0150.00%
SPX200320C020500002020-01-09 12:12PM EST2,050.001,219.221,266.001,276.000.00-138890.00%
SPX200320C021000002019-11-13 3:21PM EST2,100.00992.031,064.301,074.600.00-2110.00%
SPX200320C021500002019-06-09 11:13PM EST2,150.00500.20817.60821.300.00-10100.00%
SPX200320C022000002019-11-13 10:21AM EST2,200.00887.68965.40975.600.00-1170.00%
SPX200320C022250002020-01-07 11:02AM EST2,225.001,015.201,091.801,101.800.00-10310.00%
SPX200320C022500002020-01-02 1:36PM EST2,250.00986.801,066.901,077.000.00-10380.00%
SPX200320C023000002019-12-27 2:11PM EST2,300.00939.961,017.201,027.200.00-1800.00%
SPX200320C023250002019-10-17 10:07AM EST2,325.00676.60792.20797.400.00-23090.00%
SPX200320C023500002019-12-11 11:50AM EST2,350.00790.27908.10916.400.00-2460.00%
SPX200320C024000002019-12-20 10:02AM EST2,400.00819.00919.20926.400.00-31900.00%
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%
SPX200320C025000002020-01-16 2:34PM EST2,500.00806.78819.90826.800.00-107,1260.00%
SPX200320C025250002019-07-25 10:39AM EST2,525.00517.70389.20396.200.00-11,8170.00%
SPX200320C025500002019-12-31 3:32PM EST2,550.00676.30770.60777.200.00-62,9070.00%
SPX200320C026000002020-01-09 12:01PM EST2,600.00675.00721.30727.700.00-110,0810.00%
SPX200320C026250002019-10-02 9:14AM EST2,625.00344.30457.60462.800.00-1401400.00%
SPX200320C026500002020-01-08 11:10AM EST2,650.00596.21671.90678.500.00-1136,7760.00%
SPX200320C026750002019-11-19 11:13AM EST2,675.00459.51553.30558.300.00-23830.00%
SPX200320C027000002020-01-16 4:09PM EST2,700.00620.10622.50629.100.00-312,2760.00%
SPX200320C027250002020-01-16 9:48AM EST2,725.00584.00597.60604.500.00-14,6620.00%
SPX200320C027500002020-01-16 3:23PM EST2,750.00576.00572.70579.90+14.50+2.58%26,39817.09%
SPX200320C027750002020-01-16 3:21PM EST2,775.00537.15548.20555.400.00-1,5006,94518.63%
SPX200320C028000002020-01-15 10:05AM EST2,800.00497.47524.00530.900.00-2014,64619.08%
SPX200320C028250002019-12-19 10:04AM EST2,825.00388.88499.30506.500.00-111,59519.31%
SPX200320C028500002020-01-14 2:11PM EST2,850.00435.00475.10482.200.00-111,70119.39%
SPX200320C028750002020-01-14 12:41PM EST2,875.00422.23450.60457.900.00-113,08519.26%
SPX200320C029000002020-01-14 12:41PM EST2,900.00412.83427.20432.500.00-10026,19217.88%
SPX200320C029250002019-12-27 3:54PM EST2,925.00333.00402.70408.400.00-517,25317.82%
SPX200320C029500002020-01-16 12:27PM EST2,950.00364.40379.20384.400.00-1019,14117.65%
SPX200320C029750002020-01-17 3:55PM EST2,975.00361.90355.40360.00+19.34+5.65%219,85917.07%
SPX200320C030000002020-01-17 3:43PM EST3,000.00335.40331.80336.80+13.50+4.19%70244,17817.13%
SPX200320C031000002020-01-17 10:45AM EST3,100.00242.00241.00241.70+16.90+7.51%17034,61614.82%
SPX200320C032000002020-01-17 3:54PM EST3,200.00157.00153.70154.40+8.50+5.72%2,39359,35113.25%
SPX200320C033000002020-01-17 4:09PM EST3,300.0076.7776.7077.30+4.77+6.62%6339,83811.16%
SPX200320C034000002020-01-17 3:58PM EST3,400.0025.2223.8024.30+3.02+13.60%2,21631,8059.34%
SPX200320C036000002020-01-17 3:31PM EST3,600.000.900.801.000.00-15,3619.20%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX200320P012750002020-01-06 1:58PM EST1,275.000.050.000.100.00-10024067.97%
SPX200320P013000002019-12-19 2:00PM EST1,300.000.070.000.100.00-221,07966.60%
SPX200320P013500002019-12-19 2:01PM EST1,350.000.080.000.100.00-341,20264.06%
SPX200320P013750002020-01-06 11:22AM EST1,375.000.050.000.100.00-21,01362.89%
SPX200320P014000002020-01-06 11:22AM EST1,400.000.050.000.100.00-5,00024,62661.52%
SPX200320P014500002019-11-01 11:02AM EST1,450.000.250.150.300.00-11,67466.55%
SPX200320P014750002020-01-03 10:53AM EST1,475.000.100.000.100.00-1058458.01%
SPX200320P015000002020-01-02 4:11PM EST1,500.000.100.000.100.00-24,66156.84%
SPX200320P015500002020-01-15 9:44AM EST1,550.000.050.000.100.00-1912,30454.69%
SPX200320P016000002020-01-17 2:49PM EST1,600.000.070.000.10-0.03-30.00%6022,68352.44%
SPX200320P016500002020-01-17 3:14PM EST1,650.000.070.000.150.00-4010,48651.86%
SPX200320P017000002020-01-13 3:58PM EST1,700.000.150.000.150.00-1016,86552.59%
SPX200320P017250002020-01-17 3:18PM EST1,725.000.110.050.20-0.09-45.00%101,72250.73%
SPX200320P017500002020-01-07 9:48AM EST1,750.000.220.050.200.00-104,74151.69%
SPX200320P017750002019-11-27 10:43AM EST1,775.000.530.300.400.00-201,10253.22%
SPX200320P018000002020-01-17 3:30PM EST1,800.000.150.050.150.00-718,05848.34%
SPX200320P018500002020-01-10 1:05PM EST1,850.000.190.050.250.00-1004,10848.44%
SPX200320P019000002020-01-17 3:27PM EST1,900.000.150.100.20-0.10-40.00%9320,66345.46%
SPX200320P019500002020-01-13 11:34AM EST1,950.000.300.200.250.00-3,40024,92844.34%
SPX200320P020000002020-01-17 3:34PM EST2,000.000.230.150.25-0.07-23.33%14,74560,86842.38%
SPX200320P020250002020-01-17 2:16PM EST2,025.000.250.250.35-0.04-13.79%13,09442.75%
SPX200320P020500002020-01-17 10:06AM EST2,050.000.300.200.30-0.02-6.25%417,49941.16%
SPX200320P021000002020-01-17 3:13PM EST2,100.000.300.250.35-0.09-23.08%1,06422,25739.84%
SPX200320P021750002020-01-17 3:07PM EST2,175.000.450.400.50-0.10-18.18%355,65238.39%
SPX200320P022000002020-01-17 2:18PM EST2,200.000.450.450.50-0.06-11.76%523,48637.44%
SPX200320P022250002020-01-17 2:47PM EST2,225.000.500.500.55-0.15-23.08%58,36436.87%
SPX200320P022500002020-01-17 2:47PM EST2,250.000.550.500.60-0.05-8.33%1819,93536.27%
SPX200320P023000002020-01-17 3:01PM EST2,300.000.650.600.75-0.05-7.14%1020,02235.27%
SPX200320P023250002020-01-17 3:03PM EST2,325.000.700.650.80-0.04-5.41%1016,38534.58%
SPX200320P023500002020-01-17 2:47PM EST2,350.000.750.700.80-0.02-2.60%2012,44733.65%
SPX200320P023750002020-01-17 2:47PM EST2,375.000.800.750.85-0.20-20.00%53,31632.95%
SPX200320P024000002020-01-17 3:03PM EST2,400.000.900.800.95-0.05-5.26%53423,44432.45%
SPX200320P024250002020-01-17 3:08PM EST2,425.001.000.901.05-0.10-9.09%2684,49331.91%
SPX200320P024500002020-01-17 2:53PM EST2,450.001.041.001.10-0.10-8.77%54318,48031.17%
SPX200320P024750002020-01-17 3:07PM EST2,475.001.151.051.20-0.15-11.54%2634,59130.57%
SPX200320P025000002020-01-17 3:12PM EST2,500.001.301.201.350.00-1430,46530.10%
SPX200320P025250002020-01-17 3:07PM EST2,525.001.401.301.45-0.15-9.68%1116,82229.44%
SPX200320P025500002020-01-17 3:08PM EST2,550.001.551.401.55-0.25-13.89%1,18716,67428.77%
SPX200320P025750002020-01-14 12:39PM EST2,575.001.901.551.700.00-75229,52628.19%
SPX200320P026000002020-01-17 3:09PM EST2,600.001.871.701.85+0.02+1.08%2,77144,40427.58%
SPX200320P026250002020-01-17 1:22PM EST2,625.002.051.902.05+0.05+2.50%67658,15527.04%
SPX200320P026500002020-01-17 4:14PM EST2,650.002.202.102.25-0.15-6.38%35144,88926.46%
SPX200320P026750002020-01-17 1:21PM EST2,675.002.502.352.500.00-821,60625.93%
SPX200320P027000002020-01-17 3:12PM EST2,700.002.852.602.75+0.10+3.64%2850,45425.35%
SPX200320P027250002020-01-17 1:29PM EST2,725.003.002.853.10-0.60-16.67%1,41530,50724.87%
SPX200320P027500002020-01-17 2:18PM EST2,750.003.373.203.40-0.17-4.80%3922,31224.27%
SPX200320P027750002020-01-16 3:21PM EST2,775.003.903.503.800.00-1,50110,59423.75%
SPX200320P028000002020-01-17 3:36PM EST2,800.004.203.904.20-0.10-2.33%2,03046,47123.18%
SPX200320P028250002020-01-17 12:49PM EST2,825.004.704.404.70-0.30-6.00%2517,45822.65%
SPX200320P028500002020-01-17 3:51PM EST2,850.005.015.005.20-0.59-10.54%1,48934,25522.06%
SPX200320P029000002020-01-17 3:57PM EST2,900.006.276.306.60-0.74-10.56%2,41858,82321.04%
SPX200320P029500002020-01-17 2:29PM EST2,950.008.408.108.40-0.52-5.83%1851,54720.00%
SPX200320P030500002020-01-17 4:12PM EST3,050.0013.5513.4013.80-1.06-7.26%4,80425,64317.88%
SPX200320P032000002020-01-17 3:58PM EST3,200.0029.3529.8030.20-2.35-7.41%3,49158,42814.53%
SPX200320P033000002020-01-17 4:12PM EST3,300.0052.3552.3052.80-3.65-6.52%36315,60212.12%
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