S&P 500 (^GSPC)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
4,455.48+6.50 (+0.15%)
At close: 5:05PM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2021-08-25 5:32PM EDT | 900.00 | 3,410.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,809 | 0.00% |
| SPX211217C01000000 | 2021-09-24 2:42PM EDT | 1,000.00 | 3,435.15 | 0.00 | 0.00 | -1.49 | -0.04% | 85 | 51,404 | 0.00% |
| SPX211217C01225000 | 2021-09-14 10:32AM EDT | 1,225.00 | 3,221.19 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| SPX211217C01300000 | 2021-08-25 5:32PM EDT | 1,300.00 | 2,905.56 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPX211217C01375000 | 2021-08-25 5:32PM EDT | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-08-25 5:32PM EDT | 1,400.00 | 2,796.19 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| SPX211217C01500000 | 2021-08-25 5:32PM EDT | 1,500.00 | 2,805.79 | 0.00 | 0.00 | 0.00 | - | 25 | 124 | 0.00% |
| SPX211217C01525000 | 2021-08-25 5:32PM EDT | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2021-08-25 5:32PM EDT | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2021-08-25 5:32PM EDT | 1,600.00 | 2,706.39 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 0.00% |
| SPX211217C01625000 | 2021-08-25 5:32PM EDT | 1,625.00 | 1,375.00 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-10 12:13AM EDT | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2021-08-25 5:32PM EDT | 1,800.00 | 1,243.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2021-08-25 5:32PM EDT | 1,825.00 | 1,466.00 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2021-08-25 5:32PM EDT | 1,900.00 | 1,361.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-09-23 11:14AM EDT | 2,000.00 | 2,438.59 | 0.00 | 0.00 | 0.00 | - | 200 | 51,277 | 0.00% |
| SPX211217C02175000 | 2021-08-25 5:32PM EDT | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-08-25 5:32PM EDT | 2,200.00 | 1,945.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,184 | 0.00% |
| SPX211217C02250000 | 2021-09-24 2:42PM EDT | 2,250.00 | 2,187.60 | 0.00 | 0.00 | +192.43 | +9.64% | 85 | 186 | 0.00% |
| SPX211217C02300000 | 2021-08-19 5:31AM EDT | 2,300.00 | 2,048.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02350000 | 2021-08-25 5:32PM EDT | 2,350.00 | 1,895.16 | 0.00 | 0.00 | 0.00 | - | 50 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-08-25 5:32PM EDT | 2,400.00 | 1,863.13 | 0.00 | 0.00 | 0.00 | - | 49 | 2,093 | 0.00% |
| SPX211217C02425000 | 2021-08-25 5:32PM EDT | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 21 | 357 | 0.00% |
| SPX211217C02475000 | 2021-08-25 5:32PM EDT | 2,475.00 | 1,808.89 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SPX211217C02500000 | 2021-09-22 11:15AM EDT | 2,500.00 | 1,888.00 | 0.00 | 0.00 | 0.00 | - | 62 | 5,913 | 0.00% |
| SPX211217C02525000 | 2021-08-25 5:32PM EDT | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 0.00% |
| SPX211217C02550000 | 2021-08-25 5:32PM EDT | 2,550.00 | 1,617.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9,369 | 0.00% |
| SPX211217C02575000 | 2021-09-15 2:12PM EDT | 2,575.00 | 1,896.00 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,836 | 0.00% |
| SPX211217C02600000 | 2021-08-23 11:41AM EDT | 2,600.00 | 1,874.04 | 0.00 | 0.00 | 0.00 | - | 15 | 4,969 | 0.00% |
| SPX211217C02625000 | 2021-09-08 10:20AM EDT | 2,625.00 | 1,887.00 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 0.00% |
| SPX211217C02650000 | 2021-09-02 1:01PM EDT | 2,650.00 | 1,880.17 | 0.00 | 0.00 | 0.00 | - | 50 | 1,973 | 0.00% |
| SPX211217C02675000 | 2021-08-25 5:32PM EDT | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-09-21 11:17AM EDT | 2,700.00 | 1,661.54 | 0.00 | 0.00 | 0.00 | - | 11 | 4,556 | 0.00% |
| SPX211217C02725000 | 2021-08-25 5:32PM EDT | 2,725.00 | 1,474.33 | 0.00 | 0.00 | 0.00 | - | 50 | 2,200 | 0.00% |
| SPX211217C02750000 | 2021-08-25 5:32PM EDT | 2,750.00 | 1,395.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,383 | 0.00% |
| SPX211217C02775000 | 2021-09-21 2:06PM EDT | 2,775.00 | 1,584.25 | 0.00 | 0.00 | 0.00 | - | 100 | 522 | 0.00% |
| SPX211217C02800000 | 2021-09-15 2:59PM EDT | 2,800.00 | 1,669.70 | 0.00 | 0.00 | 0.00 | - | 122 | 20,831 | 0.00% |
| SPX211217C02825000 | 2021-08-25 5:32PM EDT | 2,825.00 | 1,416.39 | 0.00 | 0.00 | 0.00 | - | 20 | 3,244 | 0.00% |
| SPX211217C02850000 | 2021-08-25 2:20PM EDT | 2,850.00 | 1,640.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6,409 | 0.00% |
| SPX211217C02900000 | 2021-09-01 12:29PM EDT | 2,900.00 | 1,625.58 | 0.00 | 0.00 | 0.00 | - | 7 | 10,200 | 0.00% |
| SPX211217C02925000 | 2021-09-21 10:12AM EDT | 2,925.00 | 1,436.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,388 | 0.00% |
| SPX211217C02950000 | 2021-09-02 10:09AM EDT | 2,950.00 | 1,582.33 | 0.00 | 0.00 | 0.00 | - | 1 | 6,564 | 0.00% |
| SPX211217C03000000 | 2021-09-23 4:12PM EDT | 3,000.00 | 1,445.70 | 0.00 | 0.00 | 0.00 | - | 1,464 | 60,776 | 0.00% |
| SPX211217C03100000 | 2021-08-24 1:11PM EDT | 3,100.00 | 1,385.95 | 0.00 | 0.00 | 0.00 | - | 186 | 6,787 | 0.00% |
| SPX211217C03200000 | 2021-09-09 3:57PM EDT | 3,200.00 | 1,295.67 | 0.00 | 0.00 | 0.00 | - | 4 | 7,276 | 0.00% |
| SPX211217C03300000 | 2021-09-24 12:14PM EDT | 3,300.00 | 1,149.79 | 0.00 | 0.00 | +97.31 | +9.25% | 1 | 7,959 | 0.00% |
| SPX211217C03400000 | 2021-09-15 3:33PM EDT | 3,400.00 | 1,089.22 | 0.00 | 0.00 | 0.00 | - | 118 | 8,980 | 0.00% |
| SPX211217C03500000 | 2021-09-22 1:03PM EDT | 3,500.00 | 910.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9,663 | 0.00% |
| SPX211217C03600000 | 2021-09-15 1:05PM EDT | 3,600.00 | 868.59 | 0.00 | 0.00 | 0.00 | - | 161 | 13,098 | 0.00% |
| SPX211217C03900000 | 2021-09-20 12:00PM EDT | 3,900.00 | 508.62 | 0.00 | 0.00 | 0.00 | - | 140 | 13,221 | 0.00% |
| SPX211217C04000000 | 2021-09-24 10:17AM EDT | 4,000.00 | 484.00 | 0.00 | 0.00 | -4.95 | -1.01% | 1 | 69,572 | 0.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-09-24 2:42PM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 85 | 65,174 | 50.00% |
| SPX211217P01100000 | 2021-09-23 10:49AM EDT | 1,100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 7,024 | 50.00% |
| SPX211217P01200000 | 2021-09-20 2:48PM EDT | 1,200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10,822 | 50.00% |
| SPX211217P01225000 | 2021-09-13 9:35AM EDT | 1,225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,453 | 50.00% |
| SPX211217P01300000 | 2021-09-23 11:44AM EDT | 1,300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 8,687 | 50.00% |
| SPX211217P01400000 | 2021-09-15 3:47PM EDT | 1,400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 8,558 | 50.00% |
| SPX211217P01500000 | 2021-09-24 1:13PM EDT | 1,500.00 | 0.25 | 0.00 | 0.00 | -0.20 | -44.44% | 1,102 | 14,480 | 50.00% |
| SPX211217P01550000 | 2021-08-25 5:32PM EDT | 1,550.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 913 | 50.00% |
| SPX211217P01600000 | 2021-09-10 10:29AM EDT | 1,600.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 287 | 5,512 | 25.00% |
| SPX211217P01650000 | 2021-09-10 12:14PM EDT | 1,650.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 125 | 1,955 | 25.00% |
| SPX211217P01675000 | 2021-08-25 5:32PM EDT | 1,675.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 2,033 | 25.00% |
| SPX211217P01700000 | 2021-09-24 10:48AM EDT | 1,700.00 | 0.40 | 0.00 | 0.00 | -0.30 | -42.86% | 1 | 10,406 | 25.00% |
| SPX211217P01725000 | 2021-08-25 5:32PM EDT | 1,725.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 12 | 3,777 | 25.00% |
| SPX211217P01750000 | 2021-09-24 1:33PM EDT | 1,750.00 | 0.55 | 0.00 | 0.00 | -0.05 | -8.33% | 1,370 | 11,384 | 25.00% |
| SPX211217P01775000 | 2021-08-25 5:32PM EDT | 1,775.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 523 | 25.00% |
| SPX211217P01800000 | 2021-09-24 3:23PM EDT | 1,800.00 | 0.60 | 0.00 | 0.00 | -0.05 | -7.69% | 112 | 20,947 | 25.00% |
| SPX211217P01825000 | 2021-09-20 11:13AM EDT | 1,825.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 100 | 1,879 | 25.00% |
| SPX211217P01850000 | 2021-09-20 3:50PM EDT | 1,850.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 200 | 11,579 | 25.00% |
| SPX211217P01875000 | 2021-08-25 5:32PM EDT | 1,875.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 3,592 | 25.00% |
| SPX211217P01900000 | 2021-09-24 12:22PM EDT | 1,900.00 | 0.70 | 0.00 | 0.00 | -0.05 | -6.67% | 400 | 18,124 | 25.00% |
| SPX211217P01925000 | 2021-09-15 11:34AM EDT | 1,925.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,477 | 25.00% |
| SPX211217P01950000 | 2021-09-20 12:06PM EDT | 1,950.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7,525 | 25.00% |
| SPX211217P01975000 | 2021-09-23 3:49PM EDT | 1,975.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 41 | 8,591 | 25.00% |
| SPX211217P02000000 | 2021-09-24 3:40PM EDT | 2,000.00 | 0.90 | 0.00 | 0.00 | -0.15 | -14.29% | 148 | 84,932 | 25.00% |
| SPX211217P02025000 | 2021-08-31 10:53AM EDT | 2,025.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,189 | 25.00% |
| SPX211217P02050000 | 2021-09-20 2:17PM EDT | 2,050.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6,174 | 25.00% |
| SPX211217P02100000 | 2021-09-17 3:53PM EDT | 2,100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 241 | 24,099 | 25.00% |
| SPX211217P02125000 | 2021-09-15 2:39PM EDT | 2,125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,387 | 25.00% |
| SPX211217P02150000 | 2021-09-23 1:30PM EDT | 2,150.00 | 1.30 | 0.00 | 0.00 | -0.10 | -7.14% | 3 | 5,070 | 25.00% |
| SPX211217P02250000 | 2021-09-24 3:44PM EDT | 2,250.00 | 1.50 | 0.00 | 0.00 | -1.25 | -45.45% | 86 | 8,513 | 25.00% |
| SPX211217P02275000 | 2021-09-23 9:37AM EDT | 2,275.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,697 | 25.00% |
| SPX211217P02300000 | 2021-09-24 11:49AM EDT | 2,300.00 | 1.75 | 0.00 | 0.00 | -0.15 | -7.89% | 46 | 21,157 | 25.00% |
| SPX211217P02400000 | 2021-09-24 2:46PM EDT | 2,400.00 | 2.00 | 0.00 | 0.00 | -0.25 | -11.11% | 10 | 34,034 | 25.00% |
| SPX211217P02425000 | 2021-09-23 12:04PM EDT | 2,425.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19 | 1,631 | 25.00% |
| SPX211217P02450000 | 2021-09-23 11:57AM EDT | 2,450.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 62 | 6,829 | 25.00% |
| SPX211217P02500000 | 2021-09-24 12:41PM EDT | 2,500.00 | 2.50 | 0.00 | 0.00 | -0.30 | -10.71% | 8 | 52,322 | 25.00% |
| SPX211217P02525000 | 2021-09-23 12:00PM EDT | 2,525.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 46 | 2,801 | 25.00% |
| SPX211217P02550000 | 2021-09-23 2:22PM EDT | 2,550.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 160 | 14,712 | 25.00% |
| SPX211217P02575000 | 2021-09-23 12:00PM EDT | 2,575.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 4,539 | 25.00% |
| SPX211217P02600000 | 2021-09-24 10:04AM EDT | 2,600.00 | 3.20 | 0.00 | 0.00 | -0.17 | -5.04% | 20 | 24,507 | 25.00% |
| SPX211217P02675000 | 2021-09-24 12:52PM EDT | 2,675.00 | 3.40 | 0.00 | 0.00 | -0.70 | -17.07% | 3 | 4,610 | 25.00% |
| SPX211217P02725000 | 2021-09-23 12:00PM EDT | 2,725.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6,308 | 12.50% |
| SPX211217P02750000 | 2021-09-24 2:53PM EDT | 2,750.00 | 4.00 | 0.00 | 0.00 | -0.52 | -11.50% | 3 | 16,504 | 12.50% |
| SPX211217P02800000 | 2021-09-24 4:09AM EDT | 2,800.00 | 5.30 | 0.00 | 0.00 | +0.50 | +10.42% | 1 | 43,399 | 12.50% |
| SPX211217P02900000 | 2021-09-24 4:14PM EDT | 2,900.00 | 5.25 | 0.00 | 0.00 | -0.65 | -11.02% | 635 | 31,539 | 12.50% |
| SPX211217P03000000 | 2021-09-24 4:12PM EDT | 3,000.00 | 6.31 | 0.00 | 0.00 | -0.59 | -8.55% | 42 | 91,246 | 12.50% |
| SPX211217P03400000 | 2021-09-24 4:12PM EDT | 3,400.00 | 13.01 | 0.00 | 0.00 | -1.38 | -9.59% | 945 | 44,416 | 12.50% |
| SPX211217P04000000 | 2021-09-24 3:53PM EDT | 4,000.00 | 45.45 | 0.00 | 0.00 | -3.75 | -7.62% | 2,224 | 74,416 | 3.13% |
© 2021 Verizon Media. All rights reserved.
