^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190920C010000002019-09-18 2:53PM EDT1,000.001,987.492,003.002,011.80-17.21-0.86%549,947545.51%
SPX190920C014000002019-08-21 10:02AM EDT1,400.001,523.411,603.201,611.900.00-27394.34%
SPX190920C015000002019-06-26 1:58PM EDT1,500.001,414.901,515.601,521.500.00-1021524.12%
SPX190920C015500002019-06-10 12:12AM EDT1,550.001,047.451,405.801,409.200.00-300.00%
SPX190920C016000002019-09-03 1:22PM EDT1,600.001,297.931,403.201,412.000.00-411331.93%
SPX190920C016750002019-09-18 2:46PM EDT1,675.001,308.351,328.201,337.00-17.60-1.33%25309.57%
SPX190920C017000002019-07-08 3:59PM EDT1,700.001,273.621,207.201,212.500.00-150.00%
SPX190920C017500002019-08-27 2:33PM EDT1,750.001,116.251,253.201,262.000.00-250261288.18%
SPX190920C018250002019-09-17 1:57PM EDT1,825.001,173.801,178.301,187.000.00-340269.34%
SPX190920C019000002019-09-11 3:44PM EDT1,900.001,095.101,103.301,112.000.00-542249.41%
SPX190920C019500002019-07-09 12:32PM EDT1,950.001,023.40963.70969.700.00-350.00%
SPX190920C020000002019-09-18 4:08PM EDT2,000.001,008.801,003.301,012.10+10.30+1.03%7,67550,543225.29%
SPX190920C020250002019-06-10 12:12AM EDT2,025.00659.22934.10937.400.00-3660.00%
SPX190920C020500002019-06-07 11:24AM EDT2,050.00899.95934.70938.000.00-210.00%
SPX190920C020750002019-06-10 12:12AM EDT2,075.00466.80884.00887.300.00-000.00%
SPX190920C021000002019-09-09 10:56AM EDT2,100.00884.85903.30912.100.00-31,002200.78%
SPX190920C022000002019-09-18 10:37AM EDT2,200.00801.35803.40812.10-9.90-1.22%45,714178.32%
SPX190920C022250002019-06-10 12:12AM EDT2,225.00714.90735.80739.000.00-000.00%
SPX190920C022500002019-09-18 3:41PM EDT2,250.00755.15753.40762.10+59.63+8.57%5248166.80%
SPX190920C022750002019-09-18 3:41PM EDT2,275.00730.10728.40737.20+58.76+8.75%57162.11%
SPX190920C023000002019-08-21 2:14PM EDT2,300.00685.25703.50712.20+62.65+10.06%118157.35%
SPX190920C023250002019-06-10 12:12AM EDT2,325.00661.43637.90641.100.00-0130.00%
SPX190920C023500002019-06-10 12:12AM EDT2,350.00255.75613.30616.500.00-050.00%
SPX190920C023750002019-06-11 1:05PM EDT2,375.00516.43632.00634.800.00-5156148.46%
SPX190920C024000002019-09-16 3:17PM EDT2,400.00598.87603.50612.200.00-21,614135.01%
SPX190920C024250002019-05-22 12:32PM EDT2,425.00450.00528.50531.600.00-3002,0810.00%
SPX190920C024500002019-06-27 9:33AM EDT2,450.00483.20570.90576.800.00-2002,353205.88%
SPX190920C024750002019-09-12 10:14AM EDT2,475.00538.40533.10537.700.00-1351,070142.55%
SPX190920C025000002019-09-17 9:56AM EDT2,500.00497.15503.60512.200.00-11,858113.97%
SPX190920C025500002019-09-18 11:15AM EDT2,550.00448.03453.60462.30+0.73+0.16%22,366103.83%
SPX190920C025750002019-07-30 9:45AM EDT2,575.00433.61348.90354.600.00-1392,8780.00%
SPX190920C026000002019-09-18 3:47PM EDT2,600.00406.06403.50412.30+8.46+2.13%6,0027,30292.58%
SPX190920C026250002019-09-04 3:37PM EDT2,625.00313.69378.60387.300.00-18,12087.82%
SPX190920C026500002019-09-18 11:16AM EDT2,650.00347.72353.60362.40+0.12+0.03%306,03883.02%
SPX190920C026750002019-09-13 3:51PM EDT2,675.00334.36328.60337.400.00-116,13377.71%
SPX190920C027000002019-09-18 11:16AM EDT2,700.00297.94303.80312.40+0.02+0.01%8016,66073.27%
SPX190920C027250002019-09-18 3:13PM EDT2,725.00267.05278.70287.50+17.53+7.03%509,26967.91%
SPX190920C027500002019-09-18 3:13PM EDT2,750.00242.05253.80262.60-16.60-6.42%6313,53463.28%
SPX190920C027750002019-09-18 12:21PM EDT2,775.00222.50228.80237.60-1.65-0.74%205,57457.86%
SPX190920C028000002019-09-18 3:55PM EDT2,800.00205.60203.90211.30+4.22+2.10%34223,54266.00%
SPX190920C028250002019-09-18 11:52AM EDT2,825.00172.88179.00187.80-1.52-0.87%1019,55963.98%
SPX190920C028500002019-09-18 3:41PM EDT2,850.00158.90154.10162.90+9.82+6.59%1,71848,86157.42%
SPX190920C028750002019-09-18 4:08PM EDT2,875.00134.00129.30138.00+6.35+4.97%1745,35350.70%
SPX190920C029000002019-09-18 3:44PM EDT2,900.00107.50106.00112.00+7.25+7.23%4,95957,11041.34%
SPX190920C029250002019-09-18 4:03PM EDT2,925.0085.0079.8086.70+6.30+8.01%4175,14533.57%
SPX190920C029500002019-09-18 3:46PM EDT2,950.0058.0555.6062.40+1.45+2.56%2,19955,58027.45%
SPX190920C029750002019-09-18 3:37PM EDT2,975.0032.1032.8039.70+0.34+1.07%3,59582,49122.58%
SPX190920C030000002019-09-18 4:12PM EDT3,000.0015.9514.7015.90+1.05+7.05%21,77398,37713.80%
SPX190920C030250002019-09-18 4:13PM EDT3,025.004.003.704.20-1.90-32.20%20,53248,74512.36%
SPX190920C030500002019-09-18 4:12PM EDT3,050.000.910.800.95-0.59-39.33%4,90634,58113.21%
SPX190920C030750002019-09-18 4:14PM EDT3,075.000.300.150.30-0.05-14.29%6,28727,26615.25%
SPX190920C031000002019-09-18 3:59PM EDT3,100.000.050.050.10-0.05-50.00%6935,91617.09%
SPX190920C031250002019-09-17 4:14PM EDT3,125.000.050.000.100.00-2216,83621.00%
SPX190920C031500002019-09-18 3:44PM EDT3,150.000.050.000.050.00-2920,23423.05%
SPX190920C031750002019-09-13 12:52PM EDT3,175.000.050.000.050.00-3010,41326.47%
SPX190920C032000002019-09-16 1:45PM EDT3,200.000.030.000.050.00-125,40829.88%
SPX190920C032250002019-09-04 11:22AM EDT3,225.000.050.000.050.00-897933.30%
SPX190920C032500002019-09-09 10:51AM EDT3,250.000.050.000.050.00-58,91236.52%
SPX190920C032750002019-08-28 4:12PM EDT3,275.000.050.000.050.00-5171139.84%
SPX190920C033000002019-09-05 1:17PM EDT3,300.000.050.000.050.00-120,68142.97%
SPX190920C033500002019-08-30 9:36AM EDT3,350.000.020.000.050.00-3,1055,44349.22%
SPX190920C034000002019-08-30 9:36AM EDT3,400.000.050.000.050.00-1,87410,73552.34%
SPX190920C035000002019-08-30 3:02PM EDT3,500.000.040.000.050.00-5874,79463.67%
SPX190920C036000002019-07-12 1:34PM EDT3,600.000.050.000.050.00-101,05274.22%
SPX190920C037000002019-06-07 11:24AM EDT3,700.000.200.000.150.00-11,22592.19%
SPX190920C038000002019-07-19 1:25PM EDT3,800.000.050.000.200.00-188633105.37%
SPX190920C039000002019-08-02 11:31AM EDT3,900.000.050.000.050.00-1236103.91%
SPX190920C040000002019-08-02 12:41PM EDT4,000.000.050.000.050.00-26465113.28%
SPX190920C041000002019-08-02 11:31AM EDT4,100.000.050.000.050.00-922122.66%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX190920P010000002019-09-12 3:21PM EDT1,000.000.050.000.050.00-40554,398418.75%
SPX190920P011000002019-06-21 3:40PM EDT1,100.000.050.000.050.00-12,449382.81%
SPX190920P012000002019-09-04 1:23PM EDT1,200.000.020.000.050.00-22,284351.56%
SPX190920P012500002019-08-02 9:30AM EDT1,250.000.050.000.050.00-100208335.94%
SPX190920P013000002019-08-01 9:44AM EDT1,300.000.050.000.050.00-1001,139321.88%
SPX190920P013500002019-08-05 3:08PM EDT1,350.000.100.000.050.00-10143307.81%
SPX190920P013750002019-07-23 10:36AM EDT1,375.000.050.000.100.00-4148315.63%
SPX190920P014000002019-08-15 12:20PM EDT1,400.000.050.000.050.00-2949293.75%
SPX190920P014250002019-08-14 11:20AM EDT1,425.000.050.000.050.00-5001,165287.50%
SPX190920P014500002019-07-30 9:55AM EDT1,450.000.060.000.200.00-54,300310.94%
SPX190920P014750002019-07-30 9:57AM EDT1,475.000.080.050.200.00-19501309.77%
SPX190920P015000002019-09-03 9:58AM EDT1,500.000.050.000.050.00-7415,638268.75%
SPX190920P015250002019-07-30 9:57AM EDT1,525.000.060.000.200.00-154,042290.63%
SPX190920P015500002019-08-16 9:30AM EDT1,550.000.050.050.050.00-41,604269.53%
SPX190920P015750002019-08-13 1:11PM EDT1,575.000.100.000.150.00-70360271.09%
SPX190920P016000002019-08-27 3:22PM EDT1,600.000.030.000.050.00-40028,942245.31%
SPX190920P016250002019-08-13 1:09PM EDT1,625.000.100.000.050.00-11,711239.06%
SPX190920P016500002019-09-04 12:09PM EDT1,650.000.050.000.050.00-86,892233.59%
SPX190920P016750002019-09-04 12:09PM EDT1,675.000.050.000.050.00-71,063228.13%
SPX190920P017000002019-09-10 11:50AM EDT1,700.000.050.000.050.00-1018,901221.88%
SPX190920P017250002019-09-04 12:05PM EDT1,725.000.050.000.050.00-14647217.19%
SPX190920P017500002019-09-05 3:40PM EDT1,750.000.050.000.050.00-13,599211.72%
SPX190920P017750002019-09-04 12:09PM EDT1,775.000.050.000.050.00-212,627206.25%
SPX190920P018000002019-09-10 11:50AM EDT1,800.000.050.000.050.00-1064,758201.56%
SPX190920P018250002019-09-04 12:09PM EDT1,825.000.050.000.050.00-162,792196.09%
SPX190920P018500002019-09-05 3:41PM EDT1,850.000.050.000.050.00-146,215190.63%
SPX190920P018750002019-09-04 12:09PM EDT1,875.000.050.000.050.00-1411,135185.94%
SPX190920P019000002019-09-10 8:51AM EDT1,900.000.100.000.050.00-2136,905181.25%
SPX190920P019250002019-09-04 12:09PM EDT1,925.000.050.000.050.00-222,798176.56%
SPX190920P019500002019-09-04 12:09PM EDT1,950.000.050.000.050.00-2522,132171.09%
SPX190920P019750002019-09-18 12:46PM EDT1,975.000.050.000.050.00-122,889166.41%
SPX190920P020000002019-09-18 11:41AM EDT2,000.000.050.000.050.00-3,000136,286161.72%
SPX190920P020250002019-09-06 1:36PM EDT2,025.000.050.000.050.00-2,6136,649157.03%
SPX190920P020500002019-09-06 11:55AM EDT2,050.000.050.000.050.00-4049,110152.34%
SPX190920P020750002019-09-05 4:09PM EDT2,075.000.050.000.050.00-4115,696147.66%
SPX190920P021000002019-09-12 1:43PM EDT2,100.000.050.000.050.00-129,536143.75%
SPX190920P021250002019-09-09 9:30AM EDT2,125.000.050.000.050.00-95,054139.06%
SPX190920P021500002019-09-10 4:06PM EDT2,150.000.050.000.050.00-715,250134.38%
SPX190920P021750002019-09-17 11:03AM EDT2,175.000.050.000.050.00-23,358130.47%
SPX190920P022000002019-09-09 12:05PM EDT2,200.000.050.000.050.00-70568,839125.78%
SPX190920P022250002019-09-18 3:41PM EDT2,225.000.050.000.05-0.05-50.00%56,835121.88%
SPX190920P022500002019-09-18 3:41PM EDT2,250.000.050.000.050.00-528,812117.19%
SPX190920P022750002019-09-10 4:09PM EDT2,275.000.050.000.050.00-1112,006113.28%
SPX190920P023000002019-09-13 1:45PM EDT2,300.000.050.000.050.00-1621,804108.98%
SPX190920P023250002019-09-12 10:02AM EDT2,325.000.100.000.050.00-19310,256104.69%
SPX190920P023500002019-09-18 10:39AM EDT2,350.000.050.000.05+0.03+150.00%5523,187100.78%
SPX190920P023750002019-09-17 11:04AM EDT2,375.000.050.050.050.00-410,606101.95%
SPX190920P024000002019-09-13 1:12PM EDT2,400.000.050.000.050.00-35429,62692.97%
SPX190920P024250002019-09-18 4:10PM EDT2,425.000.050.000.050.00-1,08215,00388.67%
SPX190920P024500002019-09-17 10:03AM EDT2,450.000.060.000.05+0.04+200.00%3232,72084.77%
SPX190920P024750002019-09-16 4:14PM EDT2,475.000.050.000.050.00-2,07015,85480.86%
SPX190920P025000002019-09-18 3:59PM EDT2,500.000.050.000.050.00-1,50548,67876.95%
SPX190920P025250002019-09-18 1:23PM EDT2,525.000.050.000.050.00-116,28073.05%
SPX190920P025500002019-09-18 3:01PM EDT2,550.000.050.000.100.00-6,33735,00873.24%
SPX190920P025750002019-09-18 3:15PM EDT2,575.000.050.000.05-0.05-50.00%24631,08265.63%
SPX190920P026000002019-09-18 4:12PM EDT2,600.000.050.000.100.00-9,96570,79965.23%
SPX190920P026250002019-09-18 12:50PM EDT2,625.000.100.000.10+0.05+100.00%1530,32161.33%
SPX190920P026500002019-09-18 2:44PM EDT2,650.000.100.050.100.00-1255,28359.47%
SPX190920P026750002019-09-18 4:14PM EDT2,675.000.100.100.15-0.05-33.33%54820,47058.30%
SPX190920P027000002019-09-18 4:14PM EDT2,700.000.150.100.150.00-26,36276,68554.00%
SPX190920P027250002019-09-18 4:10PM EDT2,725.000.200.150.25-0.05-20.00%11,75831,99152.44%
SPX190920P027500002019-09-18 4:05PM EDT2,750.000.150.200.30-0.10-40.00%6,08652,74850.44%
SPX190920P027750002019-09-18 4:11PM EDT2,775.000.300.250.35-0.05-14.29%2,88322,69746.78%
SPX190920P028000002019-09-18 4:14PM EDT2,800.000.350.400.45-0.05-12.50%10,92864,22143.63%
SPX190920P028250002019-09-18 4:03PM EDT2,825.000.300.450.55-0.20-40.00%5,62734,34540.02%
SPX190920P028500002019-09-18 4:09PM EDT2,850.000.500.550.65-0.05-9.09%2,83670,47836.04%
SPX190920P028750002019-09-18 4:14PM EDT2,875.000.700.650.85-0.05-6.67%4,62147,28032.42%
SPX190920P029000002019-09-18 4:13PM EDT2,900.000.700.851.05-0.35-33.33%11,44572,22028.24%
SPX190920P029250002019-09-18 4:13PM EDT2,925.001.201.151.40-0.44-26.83%5,04475,26224.10%
SPX190920P029500002019-09-18 4:14PM EDT2,950.001.901.802.05-1.04-35.37%12,43440,76719.96%
SPX190920P030000002019-09-18 4:15PM EDT3,000.008.708.309.10-4.15-32.30%18,87779,31213.72%
SPX190920P030250002019-09-18 4:08PM EDT3,025.0020.7019.8026.00-9.15-30.65%1,86430,37717.01%
SPX190920P030500002019-09-18 3:35PM EDT3,050.0045.2141.3047.60+1.21+2.75%1775120.60%
SPX190920P030750002019-09-16 3:36PM EDT3,075.0076.9365.5072.200.00-11,33826.90%
SPX190920P031000002019-09-17 2:57PM EDT3,100.00100.0690.5095.600.00-201,92429.14%
SPX190920P031250002019-08-14 2:00PM EDT3,125.00268.30116.10120.100.00-57833.02%
SPX190920P031500002019-09-16 3:36PM EDT3,150.00151.58140.40149.000.00-19650.15%
SPX190920P031750002019-06-27 9:34AM EDT3,175.00251.46150.90155.700.00-5005280.00%
SPX190920P032000002019-09-06 12:08PM EDT3,200.00218.60190.40199.000.00-1530962.01%
SPX190920P032500002019-09-06 12:08PM EDT3,250.00268.60240.40249.000.00-101,35555.43%
SPX190920P033000002019-09-18 2:53PM EDT3,300.00311.91290.30299.10+12.14+4.05%12064.28%
SPX190920P034000002019-06-10 12:13AM EDT3,400.00736.00431.50435.000.00-20178.36%
SPX190920P035000002019-08-30 3:02PM EDT3,500.00576.92490.30499.100.00-2010296.90%
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