S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,432.99-40.76 (-0.91%)
At close: 5:25PM EDT
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2021-08-25 5:32PM EDT | 900.00 | 3,410.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,809 | 0.00% |
| SPX211217C01000000 | 2021-09-17 3:25PM EDT | 1,000.00 | 3,420.84 | 0.00 | 0.00 | -50.99 | -1.47% | 2,976 | 48,467 | 0.00% |
| SPX211217C01225000 | 2021-09-14 10:31AM EDT | 1,225.00 | 3,221.19 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| SPX211217C01300000 | 2021-08-25 5:32PM EDT | 1,300.00 | 2,905.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX211217C01375000 | 2021-08-25 5:32PM EDT | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPX211217C01400000 | 2021-08-25 5:32PM EDT | 1,400.00 | 2,796.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX211217C01500000 | 2021-08-25 5:32PM EDT | 1,500.00 | 2,805.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPX211217C01525000 | 2021-08-25 5:32PM EDT | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2021-08-25 5:32PM EDT | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.00% |
| SPX211217C01600000 | 2021-08-25 5:32PM EDT | 1,600.00 | 2,706.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPX211217C01625000 | 2021-08-25 5:32PM EDT | 1,625.00 | 1,375.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX211217C01650000 | 2019-06-10 12:13AM EDT | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2021-08-25 5:32PM EDT | 1,800.00 | 1,243.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C01825000 | 2021-08-25 5:32PM EDT | 1,825.00 | 1,466.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX211217C01900000 | 2021-08-25 5:32PM EDT | 1,900.00 | 1,361.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02000000 | 2021-09-17 4:09PM EDT | 2,000.00 | 2,414.37 | 0.00 | 0.00 | -59.16 | -2.39% | 2,903 | 47,340 | 0.00% |
| SPX211217C02175000 | 2021-08-25 5:32PM EDT | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX211217C02200000 | 2021-08-25 5:32PM EDT | 2,200.00 | 1,945.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX211217C02250000 | 2021-08-25 5:32PM EDT | 2,250.00 | 1,995.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX211217C02300000 | 2021-08-19 5:31AM EDT | 2,300.00 | 2,048.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02350000 | 2021-08-25 5:32PM EDT | 2,350.00 | 1,895.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPX211217C02400000 | 2021-08-25 5:32PM EDT | 2,400.00 | 1,863.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02425000 | 2021-08-25 5:32PM EDT | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SPX211217C02475000 | 2021-08-25 5:32PM EDT | 2,475.00 | 1,808.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02500000 | 2021-09-07 3:14PM EDT | 2,500.00 | 1,975.44 | 0.00 | 0.00 | 0.00 | - | 52 | 5,960 | 0.00% |
| SPX211217C02525000 | 2021-08-25 5:32PM EDT | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPX211217C02550000 | 2021-08-25 5:32PM EDT | 2,550.00 | 1,617.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9,369 | 0.00% |
| SPX211217C02575000 | 2021-09-15 2:12PM EDT | 2,575.00 | 1,896.00 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,836 | 0.00% |
| SPX211217C02600000 | 2021-08-23 11:41AM EDT | 2,600.00 | 1,874.04 | 0.00 | 0.00 | 0.00 | - | 15 | 4,969 | 0.00% |
| SPX211217C02625000 | 2021-09-08 10:20AM EDT | 2,625.00 | 1,887.00 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 0.00% |
| SPX211217C02650000 | 2021-09-02 1:01PM EDT | 2,650.00 | 1,880.17 | 0.00 | 0.00 | 0.00 | - | 3 | 2,023 | 0.00% |
| SPX211217C02675000 | 2021-08-25 5:32PM EDT | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPX211217C02700000 | 2021-09-02 10:23AM EDT | 2,700.00 | 1,828.83 | 0.00 | 0.00 | 0.00 | - | 3 | 4,546 | 0.00% |
| SPX211217C02725000 | 2021-08-25 5:32PM EDT | 2,725.00 | 1,474.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPX211217C02750000 | 2021-08-25 5:32PM EDT | 2,750.00 | 1,395.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02775000 | 2021-08-25 5:32PM EDT | 2,775.00 | 1,464.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPX211217C02800000 | 2021-09-15 2:59PM EDT | 2,800.00 | 1,669.70 | 0.00 | 0.00 | 0.00 | - | 4,000 | 20,953 | 0.00% |
| SPX211217C02825000 | 2021-08-25 5:32PM EDT | 2,825.00 | 1,416.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX211217C02850000 | 2021-08-25 2:20PM EDT | 2,850.00 | 1,640.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6,409 | 0.00% |
| SPX211217C02900000 | 2021-09-01 12:29PM EDT | 2,900.00 | 1,625.58 | 0.00 | 0.00 | 0.00 | - | 8 | 10,207 | 0.00% |
| SPX211217C02925000 | 2021-08-16 9:53AM EDT | 2,925.00 | 1,510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02950000 | 2021-09-02 10:09AM EDT | 2,950.00 | 1,582.33 | 0.00 | 0.00 | 0.00 | - | 1 | 6,564 | 0.00% |
| SPX211217C03000000 | 2021-09-17 4:11PM EDT | 3,000.00 | 1,423.70 | 0.00 | 0.00 | -41.20 | -2.81% | 1,840 | 0 | 0.00% |
| SPX211217C03100000 | 2021-08-24 1:11PM EDT | 3,100.00 | 1,385.95 | 0.00 | 0.00 | 0.00 | - | 186 | 6,787 | 0.00% |
| SPX211217C03200000 | 2021-09-09 3:57PM EDT | 3,200.00 | 1,295.67 | 0.00 | 0.00 | 0.00 | - | 4 | 7,276 | 0.00% |
| SPX211217C03300000 | 2021-09-08 10:00AM EDT | 3,300.00 | 1,153.60 | 0.00 | 0.00 | 0.00 | - | 10 | 7,958 | 0.00% |
| SPX211217C03400000 | 2021-09-15 3:33PM EDT | 3,400.00 | 1,089.22 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPX211217C03500000 | 2021-09-16 11:59AM EDT | 3,500.00 | 965.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SPX211217C03600000 | 2021-09-15 12:54PM EDT | 3,600.00 | 868.59 | 0.00 | 0.00 | 0.00 | - | 161 | 13,098 | 0.00% |
| SPX211217C03900000 | 2021-09-16 10:07AM EDT | 3,900.00 | 595.50 | 0.00 | 0.00 | 0.00 | - | 78 | 13,373 | 0.00% |
| SPX211217C04000000 | 2021-09-17 4:11PM EDT | 4,000.00 | 477.60 | 0.00 | 0.00 | -33.12 | -6.48% | 1,841 | 62,902 | 0.00% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-09-17 11:55AM EDT | 1,000.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 2,980 | 62,096 | 50.00% |
| SPX211217P01100000 | 2021-09-17 9:41AM EDT | 1,100.00 | 0.15 | 0.00 | 0.00 | -0.08 | -34.78% | 1 | 7,037 | 50.00% |
| SPX211217P01200000 | 2021-09-10 9:33AM EDT | 1,200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 10,823 | 50.00% |
| SPX211217P01225000 | 2021-09-13 9:35AM EDT | 1,225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX211217P01300000 | 2021-09-10 9:45AM EDT | 1,300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 350 | 8,691 | 50.00% |
| SPX211217P01400000 | 2021-09-15 3:47PM EDT | 1,400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SPX211217P01500000 | 2021-09-15 3:47PM EDT | 1,500.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX211217P01550000 | 2021-08-25 5:32PM EDT | 1,550.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPX211217P01600000 | 2021-09-10 10:29AM EDT | 1,600.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 91 | 5,799 | 25.00% |
| SPX211217P01650000 | 2021-09-10 12:14PM EDT | 1,650.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,080 | 25.00% |
| SPX211217P01675000 | 2021-08-25 5:32PM EDT | 1,675.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,044 | 25.00% |
| SPX211217P01700000 | 2021-09-03 1:20PM EDT | 1,700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX211217P01725000 | 2021-08-25 5:32PM EDT | 1,725.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPX211217P01750000 | 2021-09-08 12:15PM EDT | 1,750.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 25.00% |
| SPX211217P01775000 | 2021-08-25 5:32PM EDT | 1,775.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPX211217P01800000 | 2021-09-17 2:20PM EDT | 1,800.00 | 1.10 | 0.00 | 0.00 | +0.15 | +15.79% | 331 | 20,996 | 25.00% |
| SPX211217P01825000 | 2021-09-07 10:36AM EDT | 1,825.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,422 | 1,887 | 25.00% |
| SPX211217P01850000 | 2021-09-14 3:21PM EDT | 1,850.00 | 1.15 | 0.00 | 0.00 | -0.05 | -4.17% | 10 | 11,833 | 25.00% |
| SPX211217P01875000 | 2021-08-25 5:32PM EDT | 1,875.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPX211217P01900000 | 2021-09-07 10:16AM EDT | 1,900.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18,124 | 25.00% |
| SPX211217P01925000 | 2021-09-15 11:34AM EDT | 1,925.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPX211217P01950000 | 2021-09-01 2:16PM EDT | 1,950.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7,526 | 25.00% |
| SPX211217P01975000 | 2021-08-25 5:32PM EDT | 1,975.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPX211217P02000000 | 2021-09-17 4:09PM EDT | 2,000.00 | 1.57 | 0.00 | 0.00 | +0.27 | +20.77% | 3,194 | 81,927 | 25.00% |
| SPX211217P02025000 | 2021-08-31 10:53AM EDT | 2,025.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,189 | 25.00% |
| SPX211217P02050000 | 2021-09-17 3:53PM EDT | 2,050.00 | 1.72 | 0.00 | 0.00 | -0.18 | -9.47% | 39 | 6,130 | 25.00% |
| SPX211217P02100000 | 2021-09-17 3:53PM EDT | 2,100.00 | 1.90 | 0.00 | 0.00 | -0.05 | -2.56% | 38 | 0 | 25.00% |
| SPX211217P02125000 | 2021-09-15 2:39PM EDT | 2,125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,387 | 25.00% |
| SPX211217P02150000 | 2021-09-17 3:53PM EDT | 2,150.00 | 2.11 | 0.00 | 0.00 | +0.31 | +17.22% | 36 | 5,034 | 25.00% |
| SPX211217P02250000 | 2021-09-14 9:40AM EDT | 2,250.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8,347 | 25.00% |
| SPX211217P02275000 | 2021-08-30 9:48AM EDT | 2,275.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 50 | 1,674 | 25.00% |
| SPX211217P02300000 | 2021-09-15 1:09PM EDT | 2,300.00 | 2.30 | 0.00 | 0.00 | -0.30 | -11.54% | 100 | 0 | 25.00% |
| SPX211217P02400000 | 2021-09-16 1:44PM EDT | 2,400.00 | 3.44 | 0.00 | 0.00 | +0.44 | +14.67% | 15 | 0 | 25.00% |
| SPX211217P02425000 | 2021-08-26 12:37PM EDT | 2,425.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,694 | 25.00% |
| SPX211217P02450000 | 2021-09-17 11:28AM EDT | 2,450.00 | 3.52 | 0.00 | 0.00 | +0.50 | +16.56% | 11 | 0 | 25.00% |
| SPX211217P02500000 | 2021-09-17 2:57PM EDT | 2,500.00 | 3.90 | 0.00 | 0.00 | +0.50 | +14.71% | 418 | 52,626 | 25.00% |
| SPX211217P02525000 | 2021-09-17 3:44PM EDT | 2,525.00 | 4.20 | 0.00 | 0.00 | -0.80 | -16.00% | 60 | 0 | 25.00% |
| SPX211217P02550000 | 2021-09-17 4:05PM EDT | 2,550.00 | 4.69 | 0.00 | 0.00 | +0.84 | +21.82% | 174 | 0 | 25.00% |
| SPX211217P02575000 | 2021-08-31 3:08PM EDT | 2,575.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,563 | 25.00% |
| SPX211217P02600000 | 2021-09-17 1:11PM EDT | 2,600.00 | 4.65 | 0.00 | 0.00 | +0.56 | +13.69% | 21 | 25,212 | 25.00% |
| SPX211217P02675000 | 2021-09-15 1:00PM EDT | 2,675.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 450 | 4,613 | 12.50% |
| SPX211217P02725000 | 2021-09-16 1:56PM EDT | 2,725.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| SPX211217P02750000 | 2021-09-17 4:04PM EDT | 2,750.00 | 6.75 | 0.00 | 0.00 | +1.38 | +25.70% | 21 | 15,757 | 12.50% |
| SPX211217P02800000 | 2021-09-17 1:38PM EDT | 2,800.00 | 7.19 | 0.00 | 0.00 | +1.29 | +21.86% | 78 | 0 | 12.50% |
| SPX211217P02900000 | 2021-09-17 4:04PM EDT | 2,900.00 | 8.85 | 0.00 | 0.00 | +1.55 | +21.23% | 967 | 0 | 12.50% |
| SPX211217P03000000 | 2021-09-17 4:11PM EDT | 3,000.00 | 10.35 | 0.00 | 0.00 | +1.80 | +21.05% | 2,117 | 85,854 | 12.50% |
| SPX211217P03400000 | 2021-09-17 4:04PM EDT | 3,400.00 | 21.03 | 0.00 | 0.00 | +4.28 | +25.55% | 915 | 42,458 | 12.50% |
| SPX211217P04000000 | 2021-09-17 4:11PM EDT | 4,000.00 | 63.30 | 0.00 | 0.00 | +12.33 | +24.19% | 5,588 | 68,155 | 3.13% |
© 2021 Verizon Media. All rights reserved.
