^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
15 December 2017
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
2,477.60+13.90+0.56%6426100.000.050.00-09,666
2,209.400.00-3136200.000.050.00-17,918
2,109.900.00-13300.000.050.00-5910
1,843.100.00-16400.000.050.00-1837
1,984.070.00-143500.000.050.00-1919,272
1,861.800.00-11550.000.050.00-502,340
1,898.900.00-250252600.000.050.00-505,705
-----650.000.050.00-501,045
1,556.930.00-411700.000.040.00-2,00021,204
1,824.22+25.10+1.40%12,251750.000.080.00-1,9005,517
1,557.800.00-159800.000.070.00-2,00012,022
-----825.000.050.00-6399
1,571.800.00-44850.000.200.00-200281
1,539.300.00-11875.000.050.00-3517
1,662.670.00-15089900.000.050.00-1,0006,049
1,646.370.00-1301925.000.050.00-5120
-----950.000.080.00-1677
1,564.250.00-152105975.000.050.00-1733
1,575.00-1.30-0.08%8,40070,1961,000.000.100.00-8,40086,654
1,536.050.00-11661,025.000.050.00-71,043
1,532.200.00-13971,050.000.050.00-82,835
1,489.830.00-20131,075.000.25+0.10+66.67%8384
1,468.000.00-52081,100.000.050.00-357,534
1,415.000.00-2451,125.000.050.00-20477
1,421.970.00-2121,150.000.050.00-8509,505
1,397.020.00-58331,175.000.300.00-2151
1,375.300.00-10381,200.000.05-0.05-50.00%712,560
1,317.050.00-221,225.000.200.00-15916
1,324.000.00-1211151,250.000.050.00-36,650
1,267.700.00-2191,275.000.050.00-1906
1,265.250.00-12261,300.000.05-0.05-50.00%511,063
1,167.650.00-1201,325.000.85-0.25-22.73%32,122
1,195.630.00-2841,350.000.050.00-15,680
1,178.150.00-1541421,375.000.050.00-1283
1,166.650.00-21541,400.000.050.00-323,282
1,135.580.00-1831,425.000.100.00-1,9635,248
1,018.700.00-21281,450.000.100.00-1,89621,375
1,068.900.00-2261,475.000.100.00-1,8333,850
1,081.600.00-11,3111,500.000.100.00-5,63944,532
964.500.00-45761,525.000.100.00-5,3779,152
1,015.900.00-1171,550.000.100.00-5,26716,775
912.700.00-561,575.000.100.00-5,3286,695
968.33-1.70-0.18%29591,600.000.050.00-1038,966
745.570.00-5111,625.000.04-0.11-73.33%19,464
930.400.00-51,2491,650.000.05-0.10-66.67%527,973
895.38+17.13+1.95%341,675.000.100.00-2011,084
870.38+26.18+3.10%2391,700.000.10-0.10-50.00%11932,973
728.000.00-20601,725.000.10-0.05-33.33%1208,327
-----1,740.000.300.00-2,1082,539
703.450.00-20921,750.000.170.00-1,31430,969
-----1,760.000.150.00-2001,885
-----1,770.000.300.00-1,2271,982
697.550.00-2521,775.000.200.00-16510,181
-----1,780.000.280.00-1,1972,490
-----1,790.000.300.00-1,6292,694
775.550.00-95171,800.000.200.00-1,48456,321
-----1,810.000.350.00-1,5451,907
-----1,820.000.350.00-1,3612,345
722.000.00-331,825.000.20-0.05-20.00%5158,269
-----1,830.000.350.00-1,1611,652
697.890.00-221,840.000.400.00-1,4951,877
597.000.00-42,1921,850.000.20-0.05-20.00%1,30029,130
678.020.00-221,860.000.400.00-1,5431,777
-----1,870.000.400.00-1,1171,317
696.23+16.98+2.50%11,6691,875.000.400.00-71910,758
-----1,880.000.400.00-1,0611,416
-----1,890.000.450.00-1,4312,027
665.000.00-28,3491,900.000.300.00-86050,086
-----1,910.000.500.00-1,3871,735
-----1,920.000.500.00-1,1231,884
625.100.00-101,0201,925.000.33-0.13-28.26%12815,188
-----1,930.000.500.00-1,0071,173
-----1,940.000.500.00-1,3451,919
541.700.00-204,0001,950.000.37-0.03-7.50%3,23747,360
-----1,960.000.600.00-1,4161,945
-----1,970.000.550.00-9912,371
610.870.00-73,0531,975.000.40-0.20-33.33%91515,510
-----1,980.000.600.00-1,0651,965
-----1,990.000.45-0.05-10.00%2402,615
576.45-8.55-1.46%8,35272,3742,000.000.35-0.15-30.00%13,084118,069
-----2,010.000.700.00-1,3551,811
-----2,020.000.700.00-1,0371,620
561.190.00-66,4072,025.000.550.00-25417,902
-----2,030.000.550.00-11,779
-----2,040.000.550.00-3351,938
541.220.00-662,045.000.800.00-656780
524.930.00-79,3432,050.000.600.00-40543,607
-----2,055.000.550.00-2,500650
-----2,060.001.000.00-696696
-----2,065.000.850.00-642647
514.270.00-662,070.000.850.00-6381,009
494.550.00-109,1792,075.000.60-0.06-9.09%520,813
-----2,080.000.850.00-661706
-----2,085.000.900.00-631631
-----2,090.000.950.00-627627
476.800.00-512,095.001.000.00-625625
480.42+5.24+1.10%819,4772,100.000.800.00-19968,449
-----2,105.001.000.00-617617
-----2,110.001.050.00-6151,885
-----2,115.001.050.00-613613
-----2,120.000.90-0.20-18.18%10730
444.35+72.35+19.45%47,6602,125.000.800.00-1547,201
-----2,130.000.85-0.25-22.73%2791
-----2,135.001.150.00-602639
447.000.00-202,140.001.160.00-2,2772,906
-----2,145.001.250.00-596646
436.130.00-113,8632,150.000.900.00-1,04860,729
432.100.00-202,155.001.300.00-589614
-----2,160.001.350.00-586947
-----2,165.001.400.00-585595
417.350.00-112,170.001.300.00-6311,301
384.700.00-29,5752,175.001.000.00-1,72237,380
382.580.00-222,180.001.380.00-782823
377.720.00-222,185.001.100.00-62727
-----2,190.001.450.00-585654
-----2,195.001.600.00-569604
381.02+16.02+4.39%916,3472,200.001.20-0.10-7.69%3,09890,129
-----2,205.001.200.00-200798
360.900.00-122,210.001.750.00-5592,562
-----2,215.001.740.00-842969
355.880.00-222,220.001.850.00-555779
358.340.00-15,7342,225.001.15-0.25-17.86%18520,664
353.360.00-162,230.001.950.00-550674
-----2,235.002.050.00-549582
347.900.00-112,240.001.550.00-22,289
345.040.00-362,245.002.200.00-545826
331.75-6.80-2.01%326,9532,250.001.45-0.10-6.45%79975,700
331.000.00-132,255.002.300.00-561597
319.400.00-242,260.001.55+0.10+6.90%33767
-----2,265.001.510.00-138719
308.03-1.06-0.34%3152,270.001.550.00-31,137
306.95-6.85-2.18%320,7502,275.001.68-0.07-4.00%4250,023
308.280.00-855842,280.001.550.00-141,401
297.00+10.00+3.48%142,285.003.250.00-550824
298.000.00-44692,290.001.80-0.11-5.76%37874
293.000.00-232,295.002.950.00-543725
282.00+4.55+1.64%125,4122,300.002.000.00-7,79781,980
285.980.00-4764762,305.001.910.00-101,169
279.490.00-31422,310.002.05+0.15+7.89%185,758
273.670.00-52522,315.002.11+0.15+7.65%31,040
268.720.00-321272,320.002.10+0.05+2.44%471,923
252.500.00-2010,7122,325.002.18-0.20-8.40%10852,205
258.550.00-441672,330.002.25+0.20+9.76%321,509
-----2,335.002.34-0.06-2.50%1876
250.350.00-3232,340.002.40+0.10+4.35%501,510
231.350.00-552,345.002.600.00-6054,104
231.09-3.16-1.35%90030,2042,350.002.60-0.15-5.45%7,15993,218
-----2,355.002.50-2.62-51.17%11,812
219.380.00-1252,360.002.65+0.10+3.92%474,536
201.350.00-222,365.002.700.00-20549
206.100.00-10132,370.002.61-0.24-8.42%310,971
206.12-6.93-3.25%2019,5282,375.002.90-0.25-7.94%30150,963
205.760.00-1242,380.002.95-2.18-42.50%33,337
185.850.00-1122,385.003.13-0.02-0.63%39852
195.980.00-2392,390.003.30-0.05-1.49%183,898
182.050.00-10102,395.003.47-2.18-38.58%6502,735
180.00-9.95-5.24%2,65133,4932,400.003.49-0.36-9.35%4,67585,196
173.500.00-1192,405.003.64+0.02+0.55%6513,877
179.970.00-37652,410.003.75-0.39-9.42%2286,613
-----2,415.003.70-0.50-11.90%1991
167.000.00-242,420.004.05-0.35-7.95%1613,455
160.50-5.20-3.14%121,1952,425.004.25-0.55-11.46%3,48479,751
156.670.00-302502,430.004.50+0.17+3.93%2503,868
157.000.00-4132,435.004.66+0.11+2.42%6599,213
143.700.00-31442,440.004.85-0.17-3.39%1544,128
138.78+17.78+14.69%3842,445.005.04+0.10+2.02%2823,875
133.97-7.43-5.25%90032,7762,450.005.29-0.31-5.54%2,69273,334
134.220.00-24422,455.005.35-0.35-6.14%1,8515,827
119.140.00-111,9812,460.005.75-0.50-8.00%59214,993
118.80-5.86-4.70%176,1762,465.006.08-0.12-1.94%14210,626
107.700.00-25782,470.006.35-0.50-7.30%1328,959
119.590.00-21159,9392,475.006.73-0.47-6.53%6,30272,831
113.730.00-11810,2532,480.007.00-0.60-7.89%18513,678
99.40-5.27-5.03%464,7752,485.007.30-0.81-9.99%8557,768
103.750.00-215,4652,490.007.70-0.55-6.67%9719,578
93.00+1.00+1.09%7828,0052,495.008.25-0.18-2.14%78734,498
86.05-7.70-8.21%18475,3362,500.008.70-0.35-3.87%10,90687,703
81.55-8.72-9.66%15423,2602,505.009.10-0.69-7.05%1,04931,665
77.00-9.23-10.70%7006,0302,510.009.63-0.25-2.53%1,5819,350
76.05-5.38-6.61%107,9792,515.0010.10-0.40-3.81%44511,581
67.00-10.32-13.35%3043,9572,520.0010.50-0.78-6.91%9868,101
64.83-5.77-8.17%7450,5602,525.0011.35-0.44-3.73%6,55461,014
61.45-6.85-10.03%212,9582,530.0012.15-0.33-2.64%96214,406
58.45-4.70-7.44%87,7682,535.0012.90+0.20+1.57%768,789
55.30-3.56-6.05%210,9472,540.0013.47-0.33-2.39%31421,603
50.59-4.91-8.85%1818,1302,545.0014.350.00-20518,769
43.15-7.99-15.62%48096,2892,550.0015.40+0.05+0.33%1,00795,949
39.15-7.31-15.73%921,3642,555.0016.42+0.97+6.28%3821,212
36.00-7.80-17.81%1,02129,1612,560.0018.05+0.75+4.34%67823,810
32.75-7.15-17.92%15229,6752,565.0018.80+0.70+3.87%17929,665
27.60-8.30-23.12%1,36430,6212,570.0020.70+1.30+6.70%25230,626
24.00-7.00-22.58%15,237125,3842,575.0022.00+1.00+4.76%16,747112,633
21.50-5.50-20.37%27,09025,9842,580.0023.50+1.22+5.48%32,05926,902
18.95-4.55-19.36%6,45434,0922,585.0026.25+1.25+5.00%2,70834,808
15.35-5.45-26.20%2,15020,1222,590.0027.65+1.45+5.53%7313,999
12.40-5.10-29.14%48813,1872,595.0031.05+3.60+13.11%952,467
10.40-4.85-31.80%5,38575,8042,600.0033.50+3.24+10.71%1,18515,282
8.30-4.60-35.66%2984,5752,605.0035.90+3.55+10.97%61,151
6.63-4.14-38.44%1,55815,6402,610.0038.80+3.15+8.84%62335
5.65-2.98-34.53%1437,3722,615.0041.82+2.97+7.64%2227
4.35-3.15-42.00%8126,7802,620.0045.50+2.48+5.76%120835
3.31-2.52-43.22%1,98060,1752,625.0050.70+4.85+10.58%122,573
2.60-2.17-45.49%18512,7722,630.0052.44+1.87+3.70%9149
2.35-1.68-41.69%2195,6652,635.0068.40-22.60-24.84%1012
1.75-1.35-43.55%85112,8562,640.0061.40-4.79-7.24%3574
1.46-1.47-50.17%722,7562,645.00-----
1.25-0.96-43.44%4,17737,7142,650.0072.90+9.30+14.62%60869
1.05-0.94-47.24%631,7652,655.0075.41-13.14-14.84%12
0.90-0.75-45.45%6295,7212,660.0075.550.00-11
0.80-0.69-46.31%2689322,665.00119.030.00-21
0.76-0.49-39.20%28710,6832,670.0094.59-12.06-11.31%101
0.65-0.46-41.44%13224,9952,675.0093.500.00-10229
0.62-0.43-40.95%202,4072,680.00-----
0.65-0.23-26.14%117352,685.00-----
0.55-0.20-26.67%3659,2762,690.00109.720.00-1010
0.700.00-161,9122,695.00103.600.00-99
0.49-0.26-34.67%8,172118,1302,700.00135.500.00-100566
0.390.00-4281,9352,705.00137.390.00-11
0.47-0.09-16.07%648,6862,710.00-----
0.40-0.13-24.53%4109832,715.00-----
0.33-0.27-45.00%1751,1092,720.00-----
0.40-0.10-20.00%2061,8492,725.00155.000.00-57
0.390.00-101372,730.00161.960.00-11
0.25-0.02-7.41%11162,735.00-----
0.350.00-1161922,740.00-----
0.300.00-1151412,745.00-----
0.35-0.05-12.50%5315,4842,750.00169.000.00-249
0.300.00-1141142,755.00-----
0.280.00-21662,760.00-----
0.250.00-1131662,765.00-----
0.250.00-1141462,770.00-----
0.200.00-1,4171,5042,775.00-----
0.30+0.21+233.33%12822,780.00-----
0.200.00-35572,790.00-----
0.21-0.04-16.00%9828,3572,800.00213.630.00-2296
0.100.00-2302372,810.00-----
0.150.00-1591592,820.00-----
0.150.00-1081082,825.00-----
0.150.00-1671672,830.00-----
0.200.00-222202,840.00-----
0.15+0.05+50.00%2001,7682,850.00-----
0.100.00-6046,8202,900.00365.980.00-112
0.05+0.02+66.67%508,2293,000.00420.60-11.20-2.59%503,705
0.02-0.01-33.33%52,5073,500.00918.40+3.75+0.41%62,086
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes