^GSPC - S&P 500

SNP - SNP Delayed price. Currency in USD
In the money
Show:ListStraddle
Calls
20 March 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----1,275.000.050.00-100240
1,684.650.00-251,300.000.070.00-221,079
-----1,350.000.080.00-341,202
-----1,375.000.050.00-21,013
-----1,400.000.050.00-5,00024,626
-----1,450.000.250.00-11,674
-----1,475.000.100.00-10584
1,658.200.00-2291,500.000.100.00-24,661
-----1,550.000.050.00-1912,304
-----1,600.000.070.00-6022,683
-----1,650.000.070.00-4010,494
1,511.520.00-471,675.00-----
1,008.620.00-211,700.000.100.00-616,871
-----1,725.000.110.00-101,725
1,053.030.00-181,750.000.220.00-104,741
702.490.00-081,775.000.530.00-201,102
1,392.580.00-11111,800.000.150.00-1,00018,062
688.620.00-0121,825.00-----
-----1,850.000.150.00-1004,108
842.200.00-211,875.00-----
1,005.040.00-1101111,900.000.10-0.06-37.50%9020,663
-----1,950.000.200.00-3,40024,929
1,322.500.00-4,00042,1342,000.000.200.00-4,10072,462
-----2,025.000.250.00-13,095
1,219.220.00-138892,050.000.300.00-417,429
992.030.00-2112,100.000.350.00-12,38123,045
500.200.00-10102,150.00-----
-----2,175.000.350.00-355,622
887.680.00-1172,200.000.500.00-5623,491
1,015.200.00-10312,225.000.500.00-58,364
986.800.00-10382,250.000.550.00-32019,986
939.960.00-1802,300.000.50-0.05-9.09%1420,857
676.600.00-23092,325.000.600.00-3116,401
790.270.00-2462,350.000.55-0.05-8.33%12313,554
-----2,375.000.700.00-13,331
819.000.00-31902,400.000.760.00-53423,036
528.700.00-1432,425.000.850.00-554,460
747.290.00-52772,450.001.050.00-9618,394
286.350.00-1212,475.001.040.00-5,9094,489
819.670.00-157,1262,500.001.090.00-6530,688
517.700.00-11,8172,525.001.260.00-2,00317,208
676.300.00-62,9072,550.001.400.00-6417,087
-----2,575.001.900.00-75229,526
675.000.00-110,0812,600.001.50-0.15-9.09%1445,994
344.300.00-1401402,625.002.290.00-458,159
596.210.00-1136,7762,650.002.100.00-3945,413
459.510.00-23832,675.002.250.00-1221,566
620.100.00-312,2762,700.002.30-0.20-8.00%350,520
584.000.00-14,6622,725.003.200.00-1,35032,422
579.570.00-26,3972,750.003.200.00-25922,321
537.150.00-1,5006,9452,775.004.210.00-4010,982
527.000.00-214,6462,800.003.60-0.20-5.26%448,014
388.880.00-111,5952,825.004.00-0.40-9.09%1118,693
435.000.00-111,7012,850.005.000.00-4,15634,503
422.230.00-113,0852,875.00-----
417.400.00-226,1922,900.006.340.00-1,23359,568
386.000.00-517,2532,925.00-----
384.730.00-219,1412,950.007.47-0.58-7.20%151,767
342.800.00-219,8592,975.00-----
335.550.00-3,91944,9643,000.00-----
-----3,050.0012.69-0.82-6.07%728,307
231.150.00-733,3713,100.00-----
155.320.00-156,9053,200.0028.35-2.55-8.25%156,691
78.550.00-1346,7883,300.0049.40-2.95-5.64%67419,847
23.80+0.25+1.06%5433,3773,400.00-----
0.70+0.15+27.27%45,3763,600.00-----
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