UK markets closed

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
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217C009000002021-08-25 5:32PM EDT900.003,410.560.000.000.00-11,8090.00%
SPX211217C010000002021-09-24 2:42PM EDT1,000.003,435.150.000.00-1.49-0.04%8551,4040.00%
SPX211217C012250002021-09-14 10:32AM EDT1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-08-25 5:32PM EDT1,300.002,905.560.000.000.00-2210.00%
SPX211217C013750002021-08-25 5:32PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 5:32PM EDT1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-08-25 5:32PM EDT1,500.002,805.790.000.000.00-251240.00%
SPX211217C015250002021-08-25 5:32PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 5:32PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 5:32PM EDT1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-08-25 5:32PM EDT1,625.001,375.000.000.000.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 5:32PM EDT1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 5:32PM EDT1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 5:32PM EDT1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-09-23 11:14AM EDT2,000.002,438.590.000.000.00-20051,2770.00%
SPX211217C021750002021-08-25 5:32PM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-08-25 5:32PM EDT2,200.001,945.780.000.000.00-21,1840.00%
SPX211217C022500002021-09-24 2:42PM EDT2,250.002,187.600.000.00+192.43+9.64%851860.00%
SPX211217C023000002021-08-19 5:31AM EDT2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 5:32PM EDT2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-08-25 5:32PM EDT2,400.001,863.130.000.000.00-492,0930.00%
SPX211217C024250002021-08-25 5:32PM EDT2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 5:32PM EDT2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-09-22 11:15AM EDT2,500.001,888.000.000.000.00-625,9130.00%
SPX211217C025250002021-08-25 5:32PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-08-25 5:32PM EDT2,550.001,617.940.000.000.00-29,3690.00%
SPX211217C025750002021-09-15 2:12PM EDT2,575.001,896.000.000.000.00-1,5001,8360.00%
SPX211217C026000002021-08-23 11:41AM EDT2,600.001,874.040.000.000.00-154,9690.00%
SPX211217C026250002021-09-08 10:20AM EDT2,625.001,887.000.000.000.00-13880.00%
SPX211217C026500002021-09-02 1:01PM EDT2,650.001,880.170.000.000.00-501,9730.00%
SPX211217C026750002021-08-25 5:32PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-09-21 11:17AM EDT2,700.001,661.540.000.000.00-114,5560.00%
SPX211217C027250002021-08-25 5:32PM EDT2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-08-25 5:32PM EDT2,750.001,395.370.000.000.00-13,3830.00%
SPX211217C027750002021-09-21 2:06PM EDT2,775.001,584.250.000.000.00-1005220.00%
SPX211217C028000002021-09-15 2:59PM EDT2,800.001,669.700.000.000.00-12220,8310.00%
SPX211217C028250002021-08-25 5:32PM EDT2,825.001,416.390.000.000.00-203,2440.00%
SPX211217C028500002021-08-25 2:20PM EDT2,850.001,640.850.000.000.00-16,4090.00%
SPX211217C029000002021-09-01 12:29PM EDT2,900.001,625.580.000.000.00-710,2000.00%
SPX211217C029250002021-09-21 10:12AM EDT2,925.001,436.700.000.000.00-11,3880.00%
SPX211217C029500002021-09-02 10:09AM EDT2,950.001,582.330.000.000.00-16,5640.00%
SPX211217C030000002021-09-23 4:12PM EDT3,000.001,445.700.000.000.00-1,46460,7760.00%
SPX211217C031000002021-08-24 1:11PM EDT3,100.001,385.950.000.000.00-1866,7870.00%
SPX211217C032000002021-09-09 3:57PM EDT3,200.001,295.670.000.000.00-47,2760.00%
SPX211217C033000002021-09-24 12:14PM EDT3,300.001,149.790.000.00+97.31+9.25%17,9590.00%
SPX211217C034000002021-09-15 3:33PM EDT3,400.001,089.220.000.000.00-1188,9800.00%
SPX211217C035000002021-09-22 1:03PM EDT3,500.00910.500.000.000.00-19,6630.00%
SPX211217C036000002021-09-15 1:05PM EDT3,600.00868.590.000.000.00-16113,0980.00%
SPX211217C039000002021-09-20 12:00PM EDT3,900.00508.620.000.000.00-14013,2210.00%
SPX211217C040000002021-09-24 10:17AM EDT4,000.00484.000.000.00-4.95-1.01%169,5720.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002021-09-24 2:42PM EDT1,000.000.050.000.00-0.05-50.00%8565,17450.00%
SPX211217P011000002021-09-23 10:49AM EDT1,100.000.100.000.000.00-147,02450.00%
SPX211217P012000002021-09-20 2:48PM EDT1,200.000.650.000.000.00-110,82250.00%
SPX211217P012250002021-09-13 9:35AM EDT1,225.000.300.000.000.00-11,45350.00%
SPX211217P013000002021-09-23 11:44AM EDT1,300.000.200.000.000.00-48,68750.00%
SPX211217P014000002021-09-15 3:47PM EDT1,400.000.400.000.000.00-318,55850.00%
SPX211217P015000002021-09-24 1:13PM EDT1,500.000.250.000.00-0.20-44.44%1,10214,48050.00%
SPX211217P015500002021-08-25 5:32PM EDT1,550.002.820.000.000.00-291350.00%
SPX211217P016000002021-09-10 10:29AM EDT1,600.000.650.000.000.00-2875,51225.00%
SPX211217P016500002021-09-10 12:14PM EDT1,650.000.850.000.000.00-1251,95525.00%
SPX211217P016750002021-08-25 5:32PM EDT1,675.001.750.000.000.00-112,03325.00%
SPX211217P017000002021-09-24 10:48AM EDT1,700.000.400.000.00-0.30-42.86%110,40625.00%
SPX211217P017250002021-08-25 5:32PM EDT1,725.002.970.000.000.00-123,77725.00%
SPX211217P017500002021-09-24 1:33PM EDT1,750.000.550.000.00-0.05-8.33%1,37011,38425.00%
SPX211217P017750002021-08-25 5:32PM EDT1,775.001.620.000.000.00-452325.00%
SPX211217P018000002021-09-24 3:23PM EDT1,800.000.600.000.00-0.05-7.69%11220,94725.00%
SPX211217P018250002021-09-20 11:13AM EDT1,825.001.700.000.000.00-1001,87925.00%
SPX211217P018500002021-09-20 3:50PM EDT1,850.002.050.000.000.00-20011,57925.00%
SPX211217P018750002021-08-25 5:32PM EDT1,875.003.400.000.000.00-83,59225.00%
SPX211217P019000002021-09-24 12:22PM EDT1,900.000.700.000.00-0.05-6.67%40018,12425.00%
SPX211217P019250002021-09-15 11:34AM EDT1,925.001.400.000.000.00-22,47725.00%
SPX211217P019500002021-09-20 12:06PM EDT1,950.002.400.000.000.00-17,52525.00%
SPX211217P019750002021-09-23 3:49PM EDT1,975.001.050.000.000.00-418,59125.00%
SPX211217P020000002021-09-24 3:40PM EDT2,000.000.900.000.00-0.15-14.29%14884,93225.00%
SPX211217P020250002021-08-31 10:53AM EDT2,025.001.900.000.000.00-11,18925.00%
SPX211217P020500002021-09-20 2:17PM EDT2,050.003.200.000.000.00-56,17425.00%
SPX211217P021000002021-09-17 3:53PM EDT2,100.001.900.000.000.00-24124,09925.00%
SPX211217P021250002021-09-15 2:39PM EDT2,125.001.800.000.000.00-21,38725.00%
SPX211217P021500002021-09-23 1:30PM EDT2,150.001.300.000.00-0.10-7.14%35,07025.00%
SPX211217P022500002021-09-24 3:44PM EDT2,250.001.500.000.00-1.25-45.45%868,51325.00%
SPX211217P022750002021-09-23 9:37AM EDT2,275.002.000.000.000.00-31,69725.00%
SPX211217P023000002021-09-24 11:49AM EDT2,300.001.750.000.00-0.15-7.89%4621,15725.00%
SPX211217P024000002021-09-24 2:46PM EDT2,400.002.000.000.00-0.25-11.11%1034,03425.00%
SPX211217P024250002021-09-23 12:04PM EDT2,425.002.500.000.000.00-191,63125.00%
SPX211217P024500002021-09-23 11:57AM EDT2,450.002.650.000.000.00-626,82925.00%
SPX211217P025000002021-09-24 12:41PM EDT2,500.002.500.000.00-0.30-10.71%852,32225.00%
SPX211217P025250002021-09-23 12:00PM EDT2,525.003.100.000.000.00-462,80125.00%
SPX211217P025500002021-09-23 2:22PM EDT2,550.003.120.000.000.00-16014,71225.00%
SPX211217P025750002021-09-23 12:00PM EDT2,575.003.400.000.000.00-254,53925.00%
SPX211217P026000002021-09-24 10:04AM EDT2,600.003.200.000.00-0.17-5.04%2024,50725.00%
SPX211217P026750002021-09-24 12:52PM EDT2,675.003.400.000.00-0.70-17.07%34,61025.00%
SPX211217P027250002021-09-23 12:00PM EDT2,725.004.500.000.000.00-16,30812.50%
SPX211217P027500002021-09-24 2:53PM EDT2,750.004.000.000.00-0.52-11.50%316,50412.50%
SPX211217P028000002021-09-24 4:09AM EDT2,800.005.300.000.00+0.50+10.42%143,39912.50%
SPX211217P029000002021-09-24 4:14PM EDT2,900.005.250.000.00-0.65-11.02%63531,53912.50%
SPX211217P030000002021-09-24 4:12PM EDT3,000.006.310.000.00-0.59-8.55%4291,24612.50%
SPX211217P034000002021-09-24 4:12PM EDT3,400.0013.010.000.00-1.38-9.59%94544,41612.50%
SPX211217P040000002021-09-24 3:53PM EDT4,000.0045.450.000.00-3.75-7.62%2,22474,4163.13%