^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
16 February 2018
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,704.45+10.45+0.62%34,4671,100.000.050.00-4,4455,771
-----1,200.000.050.00-2517,029
-----1,300.000.050.00-2503,121
-----1,325.000.100.00-42122
-----1,350.000.180.00-5001
-----1,400.000.150.00-48470
-----1,425.000.300.00-7590
-----1,450.000.070.00-6005,250
1,152.400.00-1501,475.000.050.00-67
-----1,500.000.050.00-820,614
-----1,525.000.050.00-320925
-----1,550.000.090.00-3,9688,413
-----1,575.000.100.00-6,1236,348
-----1,600.000.150.00-5,8585,972
-----1,625.000.050.00-366,410
-----1,650.000.05-0.05-50.00%18,374
-----1,675.000.150.00-7,4155,969
-----1,700.000.150.00-6,0336,983
-----1,725.000.100.00-1805,629
-----1,750.000.150.00-5,4965,231
-----1,775.000.150.00-1259,586
952.700.00-9101,800.000.120.00-3969,342
-----1,810.000.300.00-1,9481,954
-----1,820.000.300.00-1,4821,994
-----1,825.000.300.00-9581,413
-----1,830.000.300.00-1,3911,400
790.370.00-221,840.000.300.00-1,8831,875
-----1,850.000.13-0.02-13.33%15919,117
770.530.00-221,860.000.350.00-1,8442,056
-----1,870.000.300.00-1,4051,477
928.350.00-121,875.000.350.00-9072,010
-----1,880.000.350.00-1,3181,380
-----1,890.000.300.00-1,7862,774
881.150.00-81221,900.000.17-0.06-26.09%38,796
-----1,910.000.400.00-2,4472,675
-----1,920.000.400.00-1,8492,247
-----1,925.000.18-0.12-40.00%22,227
-----1,930.000.400.00-1,7622,238
-----1,940.000.400.00-2,3713,210
-----1,950.000.250.00-5005,083
-----1,960.000.400.00-2,3243,276
-----1,970.000.20-0.25-55.56%53,044
821.830.00-771,975.000.450.00-1,1453,457
-----1,980.000.250.00-1,7983,637
-----1,990.000.450.00-2,2543,053
797.900.00-109032,000.000.200.00-1,23211,978
-----2,010.000.20-0.25-55.56%2005,436
-----2,020.000.400.00-1,7052,072
756.950.00-10102,025.000.450.00-1,1551,983
-----2,030.000.500.00-1,6261,654
-----2,040.000.400.00-2,2842,418
696.170.00-662,050.000.25-0.05-16.67%178,590
-----2,060.000.400.00-2,1822,586
676.330.00-662,070.000.500.00-1,8212,180
610.380.00-1052,075.000.500.00-1,0572,038
-----2,080.000.550.00-1,5491,975
-----2,090.000.550.00-2,0872,461
697.230.00-4,4454,4522,100.000.350.00-49212,690
-----2,110.000.550.00-2,0472,593
-----2,120.000.500.00-11,891
-----2,125.000.400.00-6004,018
-----2,130.000.500.00-1,1441,727
-----2,135.000.450.00-1,7931,684
518.000.00-222,140.000.500.00-1,0621,256
-----2,145.000.600.00-9901,142
432.550.00-202,150.000.38-0.07-15.56%1,4475,233
503.200.00-222,155.000.600.00-9801,031
-----2,160.000.550.00-1,1111,711
-----2,165.000.600.00-971977
571.950.00-112,170.000.700.00-9661,244
510.350.00-10352,175.000.480.00-9732,838
546.770.00-112,180.000.600.00-11,382
541.830.00-112,185.000.650.00-9531,018
569.000.00-112,190.000.650.00-9481,478
-----2,195.000.700.00-9451,214
597.850.00-20242,200.000.45-0.10-18.18%8756,649
-----2,205.000.700.00-9351,818
548.000.00-342,210.000.750.00-931993
-----2,215.000.750.00-929979
-----2,220.000.51-0.11-17.74%41,305
481.650.00-10102,225.000.750.00-9191,616
510.80+102.08+24.98%112,230.000.600.00-9422,089
-----2,235.000.650.00-915968
-----2,240.000.750.00-9071,047
559.320.00-332,245.000.60-0.15-20.00%1,000993
553.70+7.89+1.45%242,250.000.50-0.10-16.67%2185,505
549.430.00-332,255.000.700.00-1,1811,231
-----2,260.000.70-0.15-17.65%2501,581
-----2,265.000.850.00-8881,062
-----2,270.000.64-0.12-15.79%41,008
528.75+7.82+1.50%232,275.000.80+0.10+14.29%7284,077
-----2,280.000.750.00-251,394
456.600.00-662,285.000.950.00-872956
514.640.00-342,290.000.850.00-31,862
-----2,295.000.650.00-9601,157
503.38-0.71-0.14%41222,300.000.70-0.09-11.39%59314,693
-----2,305.000.800.00-6858
375.580.00-4202,310.001.050.00-8531,158
-----2,315.000.900.00-1,1811,185
480.600.00-3142,320.000.900.00-41,108
409.36+9.84+2.46%172,325.000.800.00-167,493
404.83+8.32+2.10%4162,330.000.89-0.36-28.80%11,772
-----2,335.000.94+0.14+17.50%35978
437.950.00-142,340.001.150.00-830870
367.170.00-552,345.001.250.00-828856
453.62+4.22+0.94%41082,350.000.86-0.15-14.85%2,01415,930
-----2,355.000.900.00-865913
375.37+48.80+14.94%5472,360.001.000.00-1,7282,900
-----2,365.001.300.00-853874
365.45+22.94+6.70%5242,370.000.94-0.11-10.48%1945
350.180.00-552,375.001.00-0.15-13.04%1515,007
413.380.00-16252,380.001.000.00-2191,532
402.750.00-382,385.001.400.00-838903
410.010.00-1112,390.001.10-0.35-24.14%1303,227
340.750.00-552,395.001.450.00-831907
393.470.00-131622,400.001.07-0.18-14.40%5,73721,446
387.600.00-5752,405.001.100.00-828848
286.550.00-10102,410.001.15-0.14-10.85%1302,772
-----2,415.001.600.00-855859
380.330.00-1132,420.001.650.00-8112,530
339.480.00-16162,425.001.30-0.09-6.47%9157,051
240.00+56.10+30.51%112,430.001.700.00-8051,108
356.900.00-20102,435.001.700.00-823834
-----2,440.001.510.00-42,775
-----2,445.001.500.00-12825
351.920.00-31602,450.001.40-0.17-10.83%59520,667
-----2,455.001.55-0.35-18.42%34827
333.010.00-2322,460.001.50-0.20-11.76%101,187
328.080.00-252,465.001.680.00-24920
337.88+56.61+20.13%3112,470.001.55-0.45-22.50%21,450
332.98+2.98+0.90%31752,475.001.800.00-4610,556
302.210.00-862,480.001.49-0.16-9.70%93,548
308.870.00-222,485.001.75-0.40-18.60%20987
178.610.00-562,490.001.79-0.11-5.79%601,022
313.00+111.00+54.95%112,495.002.000.00-8041,109
305.000.00-54652,500.001.75-0.25-12.50%1,81123,788
277.590.00-112,505.001.80+0.15+9.09%5981
219.280.00-1052,510.001.75-0.33-15.87%604,335
268.55+27.05+11.20%252,515.001.90+0.10+5.56%61,137
283.600.00-43,1072,520.001.75-0.35-16.67%1063,898
275.910.00-23602,525.002.00-0.22-9.91%19519,567
273.850.00-4512,530.001.85-0.65-26.00%115,619
273.830.00-2112,535.002.430.00-12,898
246.130.00-21122,540.002.15-0.35-14.00%1094,970
210.710.00-222,545.002.37+0.07+3.04%21,523
248.000.00-181,9802,550.002.20-0.38-14.73%15133,017
246.950.00-1192,555.002.33-0.57-19.66%102,045
242.050.00-31522,560.002.26-0.74-24.67%3895,412
241.13-3.37-1.38%1162,565.002.71-0.19-6.55%11,386
233.900.00-25142,570.002.35-0.78-24.92%6095,864
238.00+14.00+6.25%104,3982,575.002.55-0.70-21.54%1915,206
202.600.00-2621,1042,580.002.50-0.70-21.88%134,123
113.940.00-232,585.003.05-0.28-8.41%442,698
192.320.00-45562,590.002.90-0.58-16.67%34,199
202.150.00-3272,595.002.65-0.80-23.19%2535,743
210.90+3.77+1.82%610,6772,600.002.80-1.00-26.32%2,97241,346
134.85+39.30+41.13%142,605.003.15-0.40-11.27%31,780
198.800.00-35242,610.003.05-0.55-15.28%3910,174
136.020.00-2452,615.003.35-0.65-16.25%103,120
194.50+22.60+13.15%52,9412,620.003.65-0.11-2.93%44,185
188.50+9.80+5.48%2319,5722,625.003.90-0.60-13.33%88331,537
176.02+3.02+1.75%13232,630.003.95-0.55-12.22%2913,806
173.850.00-51252,635.003.85-0.90-18.95%112,347
163.500.00-102,2782,640.004.12-0.26-5.94%3035,541
159.720.00-14142,645.004.45-0.70-13.59%683,957
162.50+6.50+4.17%20918,5052,650.004.00-1.80-31.03%3,09047,225
138.050.00-58102,655.004.55-1.45-24.17%1,8353,114
148.650.00-292,8632,660.004.58-1.72-27.30%42811,284
140.650.00-31442,665.004.65-1.43-23.52%63713,018
146.30+10.40+7.65%52,4402,670.004.85-2.05-29.71%2809,554
134.13+3.13+2.39%4,87311,8812,675.005.05-2.15-29.86%10,82124,342
129.38-0.52-0.40%14,1702,680.005.87-1.73-22.76%2,1056,715
126.50+5.30+4.37%41,3652,685.005.45-1.25-18.66%2744,699
119.000.00-3323,4162,690.005.75-2.08-26.56%4736,636
114.48+1.65+1.46%11,0552,695.006.00-2.85-32.20%2111,832
117.00+6.70+6.07%3113,9582,700.006.50-2.65-28.96%3,22632,042
108.83+13.73+14.44%21,0512,705.006.70-1.50-18.29%302,812
102.00+0.15+0.15%52,3042,710.007.44-1.86-20.00%288,871
97.450.00-1263,2662,715.008.70-2.05-19.07%245,290
100.95+10.05+11.06%2062,9182,720.007.90-3.30-29.46%1244,829
91.88+6.88+8.09%1424,1112,725.008.30-2.60-23.85%4,97329,104
91.70+8.85+10.68%25,3192,730.008.70-3.75-30.12%2353,040
87.20+7.20+9.00%1026,3352,735.008.90-3.20-26.45%2948,393
79.00+6.25+8.59%38,6672,740.009.87-3.37-25.45%982,631
76.18+1.56+2.09%41,8402,745.0010.25-2.45-19.29%1091,336
72.35+7.28+11.19%37931,8502,750.0010.65-4.75-30.84%3,15819,380
66.03+2.73+4.31%127712,755.0011.77-2.38-16.82%3031,826
60.90+6.30+11.54%324,2592,760.0012.54-4.51-26.45%1512,984
58.00+5.81+11.13%7014,6192,765.0013.31-4.19-23.94%823,256
54.57+4.52+9.03%208,3132,770.0013.80-5.25-27.56%2783,867
52.20+10.20+24.29%269,6642,775.0015.30-5.45-26.27%2,1949,974
48.34+7.64+18.77%1,6029,0322,780.0017.58-4.27-19.54%883,372
43.70+4.70+12.05%214,3532,785.0017.79-5.82-24.65%491,949
40.29+3.29+8.89%1805,2282,790.0019.40-4.03-17.20%761,299
37.70+6.80+22.01%8342,2062,795.0021.60-4.25-16.44%1,661945
33.50+6.50+24.07%5,08538,1742,800.0022.60-8.40-27.10%10,29717,014
29.50+4.00+15.69%2,3865,6752,805.0024.30-4.80-16.49%305173
27.07+3.47+14.70%9725,0332,810.0026.17-8.05-23.52%4959
24.42+2.82+13.06%5,04618,4582,815.0031.90-2.46-7.16%15
21.20+3.22+17.91%1,56212,9402,820.0030.95-7.95-20.44%914
20.45+4.55+28.62%2,22416,8472,825.0033.00-9.70-22.72%9540
16.40+2.22+15.66%385,3082,830.0037.55-7.46-16.57%5018
15.85+2.94+22.77%332,7822,835.0043.18-5.17-10.69%226
12.90+1.97+18.02%5,87025,4332,840.0043.840.00-52
11.25+1.25+12.50%945,8112,845.0051.240.00-10
9.90+1.90+23.75%3,91814,8112,850.0048.90-4.63-8.65%635
8.53+0.93+12.24%561,9192,855.0059.180.00-102
7.10+0.70+10.94%5652,5612,860.0067.000.00-23
6.10+0.50+8.93%1318792,865.00-----
5.03+0.23+4.79%1,53647,2282,870.0070.820.00-2020
4.110.00-761322,875.00-----
-----2,880.0082.000.00-500
3.03+0.18+6.32%2398232,885.0099.000.00-115
2.60+0.12+4.84%3,24820,0252,890.0092.700.00-11
2.40+0.18+8.11%816162,895.00-----
1.85-0.05-2.63%1,0198,6422,900.00162.300.00-30
1.20-0.66-35.48%161,1162,905.00109.000.00-79
1.50+0.05+3.45%923,6692,910.00-----
1.15-0.13-10.16%272,0022,915.00-----
1.200.00-399852,920.00-----
0.95-0.08-7.77%234,5752,925.00-----
1.05+0.15+16.67%26502,930.00131.550.00-11
0.810.00-23,2522,935.00-----
0.80+0.02+2.56%7141,5162,940.00-----
0.650.00-509752,945.00-----
0.60-0.10-14.29%1,1656,9142,950.00-----
0.50-0.25-33.33%105542,955.00-----
0.350.00-105312,960.00-----
0.600.00-1435252,965.00-----
0.400.00-17742,970.00-----
0.430.00-26002,975.00-----
0.55+0.15+37.50%538902,980.00-----
0.460.00-948712,990.00-----
0.30-0.05-14.29%722,0993,000.00238.250.00-750750
0.400.00-1,1548893,010.00-----
0.200.00-4564563,020.00-----
0.200.00-3052903,025.00-----
0.250.00-6716713,030.00-----
0.250.00-2,2941,8643,050.00-----
0.200.00-2903,080.00-----
0.200.00-4763933,100.00-----
0.050.00-403,150.00-----
0.040.00-11343,200.00-----
0.100.00-803,300.00-----
-----3,500.00691.400.00-30
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes