^GSPC - S&P 500

SNP - SNP Delayed price. Currency in USD
In the money
Show:ListStraddle
Calls
18 May 2018
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----950.000.050.00-1,3011,301
1,635.140.00-2,0008,2531,000.000.050.00-2,0008,503
1,562.890.00-4501,5501,100.000.050.00-450817
1,425.57-54.65-3.69%14641,200.000.050.00-21014,398
-----1,250.000.100.00-4012,873
1,384.220.00-3,4003,4001,300.000.050.00-85021,887
-----1,325.000.150.00-6,1179,842
-----1,350.000.100.00-5006,164
1,378.700.00-16161,375.000.100.00-309,281
1,323.250.00-15901,400.000.100.00-8,27817,134
1,339.480.00-1462411,425.000.100.00-1035,158
1,315.650.00-2841,450.000.300.00-5,6895,278
1,239.300.00-3981,475.000.250.00-3,9848,590
1,194.700.00-13881,500.000.150.00-10514,380
1,253.200.00-32351,525.000.20-0.15-42.86%5004,707
1,165.970.00-121,550.000.200.00-2011,172
1,134.900.00-211,575.000.500.00-4,3444,341
1,074.40-39.78-3.57%32811,600.000.200.00-1,20529,189
-----1,625.000.600.00-4,0804,165
1,067.200.00-11141,650.000.140.00-317,974
1,105.530.00-101,675.000.200.00-23,886
1,012.600.00-141,700.000.400.00-11515,350
-----1,725.000.30-0.15-33.33%204,278
907.950.00-101,750.000.300.00-19,581
-----1,775.000.470.00-63,582
998.000.00-101,800.000.320.00-917,332
-----1,810.000.650.00-1,3231,337
-----1,820.000.700.00-9822,490
-----1,825.000.350.00-1,0872,269
-----1,830.000.650.00-9701,175
880.450.00-92461,840.000.700.00-1,2801,759
794.190.00-111,850.000.350.00-33,774
-----1,860.000.750.00-1,2521,487
-----1,870.000.650.00-9361,192
913.500.00-121,875.000.400.00-21,259
-----1,880.000.450.00-11,300
-----1,890.000.600.00-1,2261,924
773.400.00-191,900.000.410.00-810,060
826.750.00-211,910.000.850.00-1,1871,948
-----1,920.000.500.00-101,210
-----1,925.000.330.00-23,303
792.400.00-211,930.000.600.00-201,042
-----1,940.000.600.00-1001,399
777.280.00-68341,950.000.600.00-526,775
-----1,960.000.65-0.30-31.58%101,211
751.150.00-38191,970.000.450.00-11,814
723.200.00-231,975.000.450.00-452,555
-----1,980.000.600.00-1879
-----1,990.000.60-0.10-14.29%101,200
637.000.00-2,0008,7062,000.000.550.00-2,03529,671
-----2,010.000.500.00-111,346
702.480.00-212,020.000.900.00-71,087
711.180.00-24192,025.000.900.00-2231,998
-----2,030.000.500.00-9869
681.850.00-36202,040.000.80-0.05-5.88%5801,893
686.500.00-212,050.000.600.00-256,306
-----2,060.000.750.00-72,162
-----2,070.001.000.00-982,693
-----2,075.000.800.00-4424,138
-----2,080.000.850.00-121,078
-----2,085.001.100.00-7855
-----2,090.000.850.00-91,339
-----2,095.000.900.00-117628
565.000.00-4508522,100.000.730.00-5611,583
-----2,105.000.850.00-200685
-----2,110.000.900.00-2031,131
-----2,115.000.950.00-11720
-----2,120.000.950.00-271,977
-----2,125.000.900.00-172,793
-----2,130.000.950.00-2001,532
-----2,135.001.000.00-200810
495.800.00-202,140.000.850.00-12666
-----2,145.001.200.00-20472
563.300.00-10152,150.000.890.00-311,431
481.100.00-202,155.001.050.00-14491
-----2,160.001.100.00-9720
-----2,165.001.100.00-24498
483.950.00-112,170.001.150.00-10749
393.250.00-1412,175.001.400.00-1826,852
526.720.00-112,180.001.200.00-981,154
521.780.00-112,185.001.750.00-453502
-----2,190.001.250.00-9794
-----2,195.001.300.00-527584
494.000.00-482,200.001.050.00-229,310
-----2,205.001.850.00-503746
-----2,210.001.350.00-5231,234
-----2,215.001.350.00-11577
-----2,220.001.290.00-12,491
-----2,225.001.310.00-533,730
-----2,230.001.340.00-12,293
-----2,235.002.050.00-490627
-----2,240.001.500.00-51,213
-----2,245.001.900.00-11,149
450.800.00-112,250.001.300.00-20,60518,980
-----2,255.001.720.00-2611
-----2,260.001.800.00-5726
390.850.00-112,265.001.60-0.02-1.23%10621
-----2,270.001.800.00-201,575
-----2,275.002.200.00-13,26715,601
-----2,280.002.100.00-30642
-----2,285.001.750.00-5715
-----2,290.002.100.00-61,207
-----2,295.001.700.00-20551
384.600.00-3,4053,4482,300.001.650.00-21924,299
-----2,305.002.25+0.35+18.42%5471
-----2,310.001.75-0.35-16.67%1622
-----2,315.002.050.00-5464
381.200.00-3112,320.002.600.00-5519
341.60+13.92+4.25%152,325.002.950.00-14,10519,742
-----2,330.002.770.00-131,367
-----2,335.002.400.00-11,292
-----2,340.002.220.00-321,324
357.600.00-552,345.002.200.00-21,218
335.050.00-192,350.002.300.00-42,69241,814
-----2,355.002.89+0.74+34.42%5470
396.890.00-112,360.002.900.00-572,735
-----2,365.004.330.00-20524
288.31+21.83+8.19%572,370.004.400.00-241,972
310.450.00-16182,375.003.100.00-68524,677
273.660.00-582,380.003.100.00-171,378
-----2,385.003.500.00-5924
284.30-26.30-8.47%1112,390.003.140.00-911,338
264.33-142.17-34.97%552,395.004.500.00-21,380
270.550.00-26812,400.003.390.00-2,07733,492
249.880.00-552,405.004.450.00-10578
290.900.00-5102,410.004.280.00-456,718
-----2,415.003.910.00-3411,000
256.55-19.89-7.20%252,420.005.070.00-941,420
315.350.00-112,425.004.290.00-22,21137,389
272.620.00-332,430.004.870.00-1171,447
198.530.00-102,435.004.670.00-173765
237.25-19.56-7.62%21702,440.004.650.00-2415,008
-----2,445.008.450.00-331,695
184.210.00-302672,450.005.350.00-1,98630,104
-----2,455.006.750.00-11,448
174.540.00-30142,460.007.100.00-512,014
-----2,465.007.700.00-351,008
205.34+55.89+37.40%1102,470.007.200.00-475,053
225.000.00-152,475.007.550.00-13526,702
216.450.00-5212,480.007.500.00-3023,730
-----2,485.008.890.00-3352,061
186.55+64.26+52.55%1112,490.009.700.00-2413,956
-----2,495.0010.700.00-20920
143.250.00-61,3922,500.009.00+0.10+1.12%137,467
156.950.00-2152,505.0010.310.00-1521,233
174.000.00-7202,510.0011.820.00-514,852
118.100.00-36362,515.0012.800.00-1274,585
-----2,520.0013.660.00-2316,375
185.100.00-15242,525.0013.190.00-42315,753
151.730.00-2272,530.0015.700.00-364,734
116.240.00-102,535.0016.000.00-885,919
110.650.00-121082,540.0013.500.00-6723,314
127.150.00-2652,545.0014.830.00-42,931
99.650.00-4922,550.0015.400.00-7,14940,969
85.400.00-1892,555.0018.260.00-541,402
94.100.00-19592,560.0017.220.00-1123,770
120.400.00-20202,565.0017.230.00-774,440
83.850.00-57992,570.0019.450.00-2851,968
74.400.00-68152,575.0019.980.00-1,15326,618
78.450.00-72622,580.0021.40-2.10-8.94%1003,034
103.650.00-11162,585.0023.360.00-3,97916,319
63.000.00-16982,590.0026.650.00-1393,792
90.830.00-18472,595.0027.400.00-202,024
69.500.00-7210,2722,600.0025.500.00-7,11145,151
54.000.00-58532,605.0027.300.00-1,20021,562
55.200.00-92,7252,610.0028.800.00-2574,795
56.350.00-124492,615.0031.940.00-684,774
53.050.00-3351,2392,620.0032.320.00-2,7695,932
51.500.00-4,2838,7872,625.0037.500.00-5,46920,119
42.700.00-1932,2662,630.0035.150.00-4942,316
40.030.00-9171,5242,635.0037.000.00-992,800
40.800.00-6921,0432,640.0046.000.00-9076,383
36.850.00-201,3462,645.0044.800.00-2,7744,275
32.450.00-7,37518,6912,650.0043.000.00-1,08630,405
33.000.00-71,3712,655.0046.800.00-71,747
28.900.00-1274,7542,660.0054.000.00-1147,823
25.000.00-733402,665.0056.800.00-2631,319
23.600.00-1163,2372,670.0061.070.00-254,376
24.900.00-1,76019,8482,675.0059.000.00-61119,326
19.420.00-9896,3992,680.0064.700.00-771,880
16.750.00-131,0182,685.0070.100.00-991,038
15.300.00-1072,6922,690.0072.800.00-722,015
16.850.00-521,7212,695.0068.730.00-201,408
14.600.00-5,25433,4202,700.0077.500.00-3025,914
10.750.00-302,5162,705.0075.480.00-90644
9.700.00-2,0684,2222,710.0083.170.00-13,247
10.000.00-1,2554,1262,715.0091.810.00-41,337
9.200.00-92914,2442,720.00102.650.00-251,019
6.850.00-1,48521,7802,725.0090.050.00-638,240
5.800.00-1102,3102,730.00101.450.00-71,102
5.100.00-323,8982,735.00121.250.00-5272
4.200.00-21,08324,7542,740.00113.730.00-72,877
4.500.00-20,85213,0952,745.00117.680.00-2518
3.800.00-6,57631,8242,750.00110.300.00-79,799
3.530.00-20,74223,7682,755.0088.05+11.25+14.65%1421
2.400.00-1764,2492,760.00128.220.00-162,583
2.600.00-1217,4002,765.0079.310.00-17372
1.750.00-914,3742,770.00137.520.00-10331
1.500.00-42117,9822,775.00134.050.00-284,150
1.250.00-20,7788,2082,780.00144.500.00-424,373
1.270.00-3452,6982,785.00109.700.00-2121
0.950.00-1155,2422,790.00131.220.00-5350
0.970.00-1653,0352,795.00113.43+4.88+4.50%1104
0.850.00-3,68228,0392,800.00176.370.00-105,356
0.550.00-91,9092,805.00141.600.00-344
0.650.00-5703,2072,810.00148.83+48.28+48.02%10161
0.500.00-921,1562,815.00151.350.00-387
0.440.00-807,5932,820.00177.850.00-1993
0.350.00-48718,9232,825.00169.500.00-22,447
0.390.00-249022,830.00164.330.00-571
0.560.00-1248502,835.00152.550.00-5140
0.530.00-7321,2872,840.00197.600.00-728
0.500.00-1267,1572,845.00219.590.00-874
0.450.00-418,2342,850.00225.890.00-14,772
0.250.00-16,6162,855.00170.600.00-2231
0.350.00-201,3532,860.00180.600.00-135
0.350.00-3257332,865.00167.950.00-1116
0.330.00-72,9942,870.00195.700.00-1116
0.300.00-32011,0402,875.00200.550.00-221,135
0.720.00-21,7372,880.00192.650.00-71,056
0.400.00-108,8892,885.00262.150.00-4040
0.300.00-23,1662,890.00243.050.00-11
0.950.00-2806932,895.00208.210.00-90437
0.250.00-1,17013,6812,900.00213.210.00-90451
0.850.00-2761,0832,905.00260.25-30.20-10.40%114
1.250.00-2563,1462,910.00-----
1.200.00-2544912,915.00-----
0.300.00-11,2422,920.00-----
0.200.00-7389,6272,925.00290.000.00-537
0.300.00-501,5782,930.00273.300.00-55
0.900.00-2506832,935.00-----
0.250.00-505342,940.00279.350.00-55
0.850.00-2495762,945.00-----
0.250.00-356,6582,950.00284.850.00-56
0.40-0.35-46.67%403422,955.00-----
0.700.00-2472,8102,960.00-----
0.500.00-3464682,965.00-----
0.650.00-2464262,970.00-----
0.150.00-44,2782,975.00307.550.00-5300
0.230.00-533,2322,980.00-----
0.190.00-25852,985.00265.900.00-21
0.400.00-3681,2762,990.00-----
0.100.00-511,2253,000.00368.300.00-80810
0.350.00-4775073,010.00-----
0.500.00-3547463,020.00-----
0.340.00-2497,1573,025.00357.450.00-55
0.330.00-3665673,030.00398.100.00-1515
0.300.00-5225263,040.00-----
0.050.00-5003,9503,050.00384.550.00-55
0.130.00-27783,060.00398.550.00-55
0.120.00-24113,070.00413.000.00-55
0.050.00-153,4733,075.00448.980.00-1010
0.250.00-4513493,080.00-----
0.250.00-6774433,090.00-----
0.050.00-505,7393,100.00343.030.00-948
0.150.00-155723,125.00-----
0.050.00-7623,3283,150.00-----
0.150.00-3423283,175.00410.770.00-21
0.100.00-751473,200.00436.300.00-413
0.100.00-79923,250.00585.38+104.23+21.66%11
0.100.00-1152803,300.00637.00+128.30+25.22%2074
0.040.00-21543,400.00690.000.00-200296
0.030.00-31393,500.00874.160.00-3583
0.100.00-68703,600.00833.680.00-9358
0.100.00-64643,700.00932.450.00-268
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes