Canada markets close in 3 hours 24 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,667.23+72.61 (+1.58%)
As of 12:36PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217C009000002021-11-23 2:41PM EST900.003,768.223,753.203,761.800.00-31,8030.00%
SPX211217C010000002021-11-24 2:53PM EST1,000.003,690.833,653.303,660.900.00-145,5250.00%
SPX211217C012250002021-09-14 9:32AM EST1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-11-19 11:17AM EST1,300.003,403.953,353.303,360.900.00-35530.00%
SPX211217C013750002021-08-25 4:32PM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 4:32PM EST1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-10-13 3:14PM EST1,500.002,850.740.000.000.00-11240.00%
SPX211217C015250002021-08-25 4:32PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 4:32PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 4:32PM EST1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-08-25 4:32PM EST1,625.001,375.000.000.000.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 4:32PM EST1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 4:32PM EST1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 4:32PM EST1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-11-19 11:15AM EST2,000.002,701.592,653.802,661.700.00-62044,3130.00%
SPX211217C021750002021-08-25 4:32PM EST2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-11-15 12:33PM EST2,200.002,471.612,453.902,461.600.00-11,1820.00%
SPX211217C022500002021-09-24 1:42PM EST2,250.002,187.600.000.000.00-851660.00%
SPX211217C023000002021-08-19 4:31AM EST2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 4:32PM EST2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-11-05 8:37AM EST2,400.002,303.562,254.002,261.400.00-22,0950.00%
SPX211217C024250002021-08-25 4:32PM EST2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 4:32PM EST2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-11-26 12:28PM EST2,500.002,110.002,153.802,162.200.00-155,7990.00%
SPX211217C025250002021-08-25 4:32PM EST2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-11-10 10:03AM EST2,550.002,122.782,104.102,111.500.00-19,3700.00%
SPX211217C025750002021-11-22 10:18AM EST2,575.002,163.302,078.902,086.300.00-11,7860.00%
SPX211217C026000002021-10-27 10:18AM EST2,600.001,968.501,980.601,991.900.00-54,9570.00%
SPX211217C026250002021-09-08 9:20AM EST2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-19 11:56AM EST2,650.001,858.850.000.000.00-11,9730.00%
SPX211217C026750002021-08-25 4:32PM EST2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-11-24 1:09PM EST2,700.001,991.821,954.401,961.900.00-134,5750.00%
SPX211217C027250002021-08-25 4:32PM EST2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-11-15 4:00PM EST2,750.001,927.561,904.301,911.800.00-103,3760.00%
SPX211217C027750002021-11-10 10:03AM EST2,775.001,898.011,879.201,887.300.00-15230.00%
SPX211217C028000002021-11-18 10:17AM EST2,800.001,877.001,854.501,862.100.00-320,7580.00%
SPX211217C028250002021-10-12 2:44PM EST2,825.001,517.050.000.000.00-7253,2440.00%
SPX211217C028500002021-10-19 11:56AM EST2,850.001,659.550.000.000.00-16,3940.00%
SPX211217C029000002021-11-15 4:02PM EST2,900.001,779.131,754.401,762.700.00-510,1220.00%
SPX211217C029250002021-09-21 9:12AM EST2,925.001,436.700.000.000.00-11,3880.00%
SPX211217C029500002021-11-15 4:02PM EST2,950.001,729.231,704.701,712.600.00-56,5640.00%
SPX211217C030000002021-11-19 3:10PM EST3,000.001,697.291,654.801,662.700.00-2,42975,3240.00%
SPX211217C031000002021-11-29 9:58AM EST3,100.001,537.001,555.101,562.50-62.00-3.88%1256,7340.00%
SPX211217C032000002021-11-18 9:36AM EST3,200.001,491.771,455.401,462.800.00-107,0840.00%
SPX211217C033000002021-11-26 12:59PM EST3,300.001,303.101,355.701,362.800.00-17,8960.00%
SPX211217C034000002021-11-12 4:00PM EST3,400.001,278.951,255.601,262.500.00-18,7790.00%
SPX211217C035000002021-11-29 9:58AM EST3,500.001,138.601,156.301,162.90-43.70-3.70%519,4680.00%
SPX211217C036000002021-11-26 11:19AM EST3,600.00996.331,057.101,063.800.00-212,6910.00%
SPX211217C039000002021-11-26 10:35AM EST3,900.00723.33758.90765.600.00-112,4970.00%
SPX211217C040000002021-11-19 3:53PM EST4,000.00655.00659.90665.30-42.96-6.16%180,0850.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217P010000002021-11-24 2:53PM EST1,000.000.030.000.050.00-159,259183.59%
SPX211217P011000002021-11-10 6:49AM EST1,100.000.050.000.100.00-67,030180.08%
SPX211217P012000002021-10-26 8:33AM EST1,200.000.050.000.100.00-110,846169.53%
SPX211217P012250002021-11-10 6:49AM EST1,225.000.100.000.100.00-11,453166.80%
SPX211217P013000002021-11-10 6:49AM EST1,300.000.050.000.100.00-18,855159.77%
SPX211217P014000002021-10-25 11:35AM EST1,400.000.050.000.600.00-18,595172.27%
SPX211217P015000002021-11-26 10:45AM EST1,500.000.070.000.050.00-2018,249135.94%
SPX211217P015500002021-10-04 8:30AM EST1,550.000.200.000.050.00-101933132.03%
SPX211217P016000002021-11-10 1:14PM EST1,600.000.050.000.050.00-555,513128.52%
SPX211217P016500002021-11-26 11:04AM EST1,650.000.100.000.050.00-401,955125.00%
SPX211217P016750002021-11-26 10:57AM EST1,675.000.100.000.050.00-402,155123.05%
SPX211217P017000002021-11-26 10:15AM EST1,700.000.100.000.050.00-2010,692121.09%
SPX211217P017250002021-11-26 10:13AM EST1,725.000.100.000.050.00-403,903119.53%
SPX211217P017500002021-11-29 11:41AM EST1,750.000.050.000.05-0.05-50.00%2,04515,967117.97%
SPX211217P017750002021-11-26 10:02AM EST1,775.000.100.000.050.00-40578116.41%
SPX211217P018000002021-11-26 11:08AM EST1,800.000.150.000.100.00-4521,707119.92%
SPX211217P018250002021-11-26 9:45AM EST1,825.000.100.000.100.00-402,429118.36%
SPX211217P018500002021-11-26 9:43AM EST1,850.000.100.000.100.00-2011,638116.80%
SPX211217P018750002021-11-26 9:42AM EST1,875.000.100.000.100.00-404,225115.04%
SPX211217P019000002021-11-26 9:41AM EST1,900.000.100.000.100.00-4019,216113.48%
SPX211217P019250002021-11-26 9:32AM EST1,925.000.100.000.100.00-402,670111.91%
SPX211217P019500002021-11-29 11:23AM EST1,950.000.050.000.10-0.05-50.00%37,731110.16%
SPX211217P019750002021-11-26 9:30AM EST1,975.000.100.000.100.00-401,593108.79%
SPX211217P020000002021-11-26 11:28AM EST2,000.000.300.050.100.00-46175,627110.35%
SPX211217P020250002021-11-26 9:45AM EST2,025.000.150.000.100.00-201,543105.66%
SPX211217P020500002021-11-26 9:43AM EST2,050.000.150.000.100.00-209,861104.30%
SPX211217P021000002021-11-26 12:26PM EST2,100.000.300.000.150.00-19322,925104.30%
SPX211217P021250002021-11-29 10:26AM EST2,125.000.100.000.15-0.35-77.78%101,707102.73%
SPX211217P021500002021-11-29 10:25AM EST2,150.000.100.000.15-0.20-66.67%805,138101.17%
SPX211217P022500002021-11-26 11:37AM EST2,250.000.500.050.200.00-158,72699.32%
SPX211217P022750002021-11-23 10:56AM EST2,275.000.100.100.200.00-401,77099.22%
SPX211217P023000002021-11-26 11:19AM EST2,300.000.500.100.200.00-1421,33297.85%
SPX211217P024000002021-11-29 9:59AM EST2,400.000.200.100.25+0.10+100.00%25233,95593.36%
SPX211217P024250002021-11-26 12:42PM EST2,425.000.700.150.250.00-2,0005,27893.02%
SPX211217P024500002021-11-29 10:05AM EST2,450.000.270.150.30+0.17+170.00%46,95592.53%
SPX211217P025000002021-11-29 9:35AM EST2,500.000.300.150.30-0.60-66.67%146,71389.80%
SPX211217P025250002021-11-29 9:14AM EST2,525.000.250.200.30+0.10+66.67%22,97689.26%
SPX211217P025500002021-11-22 10:04AM EST2,550.000.100.200.350.00-118,08888.62%
SPX211217P025750002021-11-17 10:50AM EST2,575.000.100.200.350.00-14,86787.26%
SPX211217P026000002021-11-26 12:28PM EST2,600.000.950.250.350.00-45524,35386.62%
SPX211217P026750002021-11-29 10:37AM EST2,675.000.520.300.45+0.27+108.00%526,28684.33%
SPX211217P027250002021-11-29 11:19AM EST2,725.000.550.350.50-0.35-38.89%45,99382.64%
SPX211217P027500002021-11-29 11:23AM EST2,750.000.600.350.50-0.85-58.62%715,16581.35%
SPX211217P028000002021-11-29 10:40AM EST2,800.000.700.400.55-0.55-44.00%145,05879.59%
SPX211217P029000002021-11-29 10:57AM EST2,900.001.000.550.70-0.55-35.48%85029,25076.54%
SPX211217P030000002021-11-29 12:04PM EST3,000.000.900.700.85-1.25-58.14%25101,75973.10%
SPX211217P034000002021-11-29 12:21PM EST3,400.001.851.851.90-2.25-54.88%30341,54059.85%
SPX211217P040000002021-11-29 12:16PM EST4,000.006.105.705.90-10.98-64.29%1,645101,45938.34%