UK markets closed

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.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217C009000002020-12-09 9:30AM EST900.002,755.292,857.802,884.200.00-11,8070.00%
SPX211217C010000002021-02-18 3:16PM EST1,000.002,878.652,861.802,881.200.00-6,75015,8380.00%
SPX211217C012250002021-02-04 10:15AM EST1,225.002,585.332,640.902,661.300.00-1110.00%
SPX211217C013000002020-08-20 1:32PM EST1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-11-12 11:13AM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002020-11-12 11:13AM EST1,400.002,119.600.000.000.00-15120.00%
SPX211217C015000002020-12-14 3:56PM EST1,500.002,111.190.000.000.00-1880.00%
SPX211217C015250002020-07-09 3:56PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 3:56PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002020-07-28 10:46AM EST1,600.001,600.800.000.000.00-2600.00%
SPX211217C016250002020-07-09 3:56PM EST1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 3:56PM EST1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 1:04PM EST1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 7:02AM EST1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-02-18 3:16PM EST2,000.001,903.301,884.501,901.700.00-5,75014,4510.00%
SPX211217C021750002021-01-27 11:48AM EST2,175.001,601.881,722.001,732.100.00-5160.00%
SPX211217C022000002021-02-09 1:28PM EST2,200.001,699.051,698.501,708.600.00-11,1840.00%
SPX211217C022500002020-11-11 3:24PM EST2,250.001,311.300.000.000.00-1502060.00%
SPX211217C023000002020-11-16 12:28PM EST2,300.001,321.800.000.000.00-381,6470.00%
SPX211217C023500002020-07-01 4:23AM EST2,350.00834.000.000.000.00-12,2360.00%
SPX211217C024000002020-12-30 3:12PM EST2,400.001,335.301,323.201,338.200.00-852,1430.00%
SPX211217C024250002020-06-30 1:33PM EST2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 11:35AM EST2,475.001,074.55956.90971.000.00-1350.00%
SPX211217C025000002021-02-11 12:20PM EST2,500.001,426.591,417.801,427.300.00-146,74129.49%
SPX211217C025250002021-01-28 10:04AM EST2,525.001,294.891,396.101,405.500.00-153530.04%
SPX211217C025500002021-02-11 12:17PM EST2,550.001,380.361,373.101,382.500.00-59,34430.10%
SPX211217C025750002020-12-08 3:33PM EST2,575.00895.150.000.000.00-3,0001,8160.00%
SPX211217C026000002021-02-16 10:04AM EST2,600.001,361.801,327.501,336.700.00-384,94030.15%
SPX211217C026250002021-01-28 11:04AM EST2,625.001,224.891,304.701,313.900.00-139030.15%
SPX211217C026500002020-08-26 2:52PM EST2,650.00909.500.000.000.00-11,9220.00%
SPX211217C026750002020-06-25 10:41AM EST2,675.00564.90644.00692.000.00-17990.00%
SPX211217C027000002021-01-27 2:37PM EST2,700.001,114.811,230.201,247.700.00-14,62430.42%
SPX211217C027250002021-01-28 11:04AM EST2,725.001,137.591,213.801,222.700.00-12,25429.81%
SPX211217C027500002021-02-12 3:33PM EST2,750.001,170.501,190.801,199.600.00-13,18329.61%
SPX211217C027750002020-07-09 3:56PM EST2,775.00371.06687.80692.900.00-2046750.00%
SPX211217C028000002021-02-11 12:19PM EST2,800.001,155.011,147.601,156.300.00-2121,20129.69%
SPX211217C028250002021-02-11 12:19PM EST2,825.001,133.071,124.401,133.000.00-503,26429.39%
SPX211217C028500002021-02-10 10:05AM EST2,850.001,117.961,102.201,110.800.00-376,40829.27%
SPX211217C029000002021-02-18 9:40AM EST2,900.001,055.001,058.201,066.700.00-5110,40229.01%
SPX211217C029250002020-09-09 9:48AM EST2,925.00629.00670.90677.000.00-11,3900.00%
SPX211217C029500002021-02-11 12:17PM EST2,950.001,024.721,015.601,023.800.00-376,56328.85%
SPX211217C030000002021-02-23 2:09PM EST3,000.00932.45972.50980.600.00-35016,49828.55%
SPX211217C031000002021-02-16 3:02PM EST3,100.00914.11888.60896.500.00-106,78828.04%
SPX211217C032000002021-02-16 2:54PM EST3,200.00832.10804.80812.300.00-18,26727.22%
SPX211217C033000002021-02-23 9:49AM EST3,300.00661.90724.90732.100.00-17,16526.56%
SPX211217C034000002021-02-19 10:18AM EST3,400.00662.27645.70652.600.00-29,67025.70%
SPX211217C035000002021-02-19 11:16AM EST3,500.00533.26568.40574.900.00-5010,11624.74%
SPX211217C036000002021-02-23 10:42AM EST3,600.00468.80494.20500.50+7.37+1.60%1514,46323.80%
SPX211217C039000002021-02-24 12:21PM EST3,900.00291.19292.20296.60+23.19+8.65%10111,38520.72%
SPX211217C040000002021-02-24 12:05PM EST4,000.00231.82233.30237.50+17.12+7.97%11222,90119.66%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002021-02-24 10:42AM EST1,000.003.803.503.70-0.70-15.56%1225,02164.56%
SPX211217P011000002021-01-28 2:45PM EST1,100.006.804.204.600.00-1,0007,66061.80%
SPX211217P012000002021-02-23 2:24PM EST1,200.006.405.105.700.00-25,30859.36%
SPX211217P012250002021-01-29 12:45PM EST1,225.0010.105.406.000.00-131658.81%
SPX211217P013000002021-02-11 11:37AM EST1,300.007.506.306.900.00-757,44057.14%
SPX211217P014000002021-02-09 3:55PM EST1,400.008.507.708.400.00-35,82555.12%
SPX211217P015000002021-02-09 3:22PM EST1,500.0010.509.4010.10+0.70+7.14%813,78053.23%
SPX211217P015500002021-02-01 12:53PM EST1,550.0014.2010.2011.000.00-1751,06752.24%
SPX211217P016000002021-02-19 3:46PM EST1,600.0012.1111.2012.000.00-104,70251.35%
SPX211217P016500002021-01-28 2:26PM EST1,650.0016.3012.3013.100.00-31,48850.50%
SPX211217P016750002021-02-23 12:22PM EST1,675.0015.6012.8013.600.00-9285950.02%
SPX211217P017000002021-02-23 3:26PM EST1,700.0014.4613.4014.100.00-208,21549.80%
SPX211217P017250002021-02-18 1:18PM EST1,725.0016.3714.0014.800.00-202,67349.43%
SPX211217P017500002021-02-22 2:34PM EST1,750.0016.1014.6015.400.00-166,50048.99%
SPX211217P017750002021-02-22 3:04PM EST1,775.0017.0015.2016.000.00-1947548.55%
SPX211217P018000002021-02-22 2:34PM EST1,800.0018.9015.9016.800.00-112,15748.21%
SPX211217P018250002021-02-22 3:04PM EST1,825.0018.5016.6017.500.00-241,94847.80%
SPX211217P018500002021-02-24 12:19PM EST1,850.0017.7017.3018.30-0.78-4.22%118,05347.44%
SPX211217P018750002021-02-22 3:04PM EST1,875.0020.1018.0018.900.00-93,18146.97%
SPX211217P019000002021-02-22 2:40PM EST1,900.0020.7018.8019.700.00-3013,99046.59%
SPX211217P019250002021-02-22 3:04PM EST1,925.0021.0319.6020.500.00-201,81846.20%
SPX211217P019500002021-02-22 2:48PM EST1,950.0022.1320.4021.500.00-407,16145.89%
SPX211217P019750002021-02-22 2:58PM EST1,975.0023.0621.2022.100.00-201,11145.40%
SPX211217P020000002021-02-23 3:17PM EST2,000.0023.4022.1023.10-0.68-2.82%87537,42645.07%
SPX211217P020250002021-01-28 3:37PM EST2,025.0030.6023.1024.000.00-61,02344.69%
SPX211217P020500002021-02-16 2:32PM EST2,050.0026.0023.5025.100.00-1,0005,32644.37%
SPX211217P021000002021-02-23 3:17PM EST2,100.0026.6026.0027.00-1.78-6.27%112,66643.61%
SPX211217P021250002021-02-19 3:03PM EST2,125.0030.2427.1028.200.00-31,28743.30%
SPX211217P021500002021-02-17 3:50PM EST2,150.0031.1828.2029.200.00-1004,50642.92%
SPX211217P022500002021-02-19 9:59AM EST2,250.0034.0032.5034.40-2.10-5.82%16,15641.66%
SPX211217P022750002021-01-19 11:06AM EST2,275.0038.1038.4040.500.00-14093342.59%
SPX211217P023000002021-02-18 11:18AM EST2,300.0040.0035.1037.100.00-115,55941.00%
SPX211217P024000002021-02-22 12:26PM EST2,400.0046.0041.1043.000.00-728,63339.69%
SPX211217P024250002021-02-22 2:57PM EST2,425.0047.3042.7044.700.00-121,03639.39%
SPX211217P024500002021-02-23 2:35PM EST2,450.0051.3044.2046.300.00-5005,32439.06%
SPX211217P025000002021-02-23 10:25AM EST2,500.0057.0047.9049.900.00-12540,51538.46%
SPX211217P025250002021-02-24 12:51PM EST2,525.0050.5049.7051.70-4.50-8.18%751,96938.15%
SPX211217P025500002021-02-19 12:22PM EST2,550.0057.9351.7053.700.00-8012,29237.86%
SPX211217P025750002021-02-22 3:14PM EST2,575.0060.1053.8055.600.00-43,77737.54%
SPX211217P026000002021-02-22 2:24PM EST2,600.0060.9055.4057.700.00-224,30437.26%
SPX211217P026750002021-02-22 3:04PM EST2,675.0068.5062.2064.300.00-43,78236.38%
SPX211217P027250002021-02-19 10:59AM EST2,725.0073.6066.8069.100.00-45,43635.81%
SPX211217P027500002021-02-23 4:03PM EST2,750.0077.0369.4071.50+1.33+1.76%7011,57135.51%
SPX211217P028000002021-02-24 12:12PM EST2,800.0076.0074.7076.80-7.03-8.47%16331,95934.96%
SPX211217P029000002021-02-23 12:50PM EST2,900.00102.2386.4088.500.00-7237,77233.87%
SPX211217P030000002021-02-19 3:21PM EST3,000.00110.0099.30101.50-7.40-6.30%2529,23632.78%
SPX211217P034000002021-02-24 12:11PM EST3,400.00172.60169.80172.30-6.40-3.58%5513,35928.53%
SPX211217P040000002021-02-23 10:25AM EST4,000.00395.20353.30357.600.00-2006,58821.92%