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.
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2021-11-23 2:41PM EST | 900.00 | 3,768.22 | 3,753.20 | 3,761.80 | 0.00 | - | 3 | 1,803 | 0.00% |
| SPX211217C01000000 | 2021-11-24 2:53PM EST | 1,000.00 | 3,690.83 | 3,653.30 | 3,660.90 | 0.00 | - | 1 | 45,525 | 0.00% |
| SPX211217C01225000 | 2021-09-14 9:32AM EST | 1,225.00 | 3,221.19 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| SPX211217C01300000 | 2021-11-19 11:17AM EST | 1,300.00 | 3,403.95 | 3,353.30 | 3,360.90 | 0.00 | - | 35 | 53 | 0.00% |
| SPX211217C01375000 | 2021-08-25 4:32PM EST | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-08-25 4:32PM EST | 1,400.00 | 2,796.19 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| SPX211217C01500000 | 2021-10-13 3:14PM EST | 1,500.00 | 2,850.74 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| SPX211217C01525000 | 2021-08-25 4:32PM EST | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2021-08-25 4:32PM EST | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2021-08-25 4:32PM EST | 1,600.00 | 2,706.39 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 0.00% |
| SPX211217C01625000 | 2021-08-25 4:32PM EST | 1,625.00 | 1,375.00 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-09 11:13PM EST | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2021-08-25 4:32PM EST | 1,800.00 | 1,243.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2021-08-25 4:32PM EST | 1,825.00 | 1,466.00 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2021-08-25 4:32PM EST | 1,900.00 | 1,361.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-11-19 11:15AM EST | 2,000.00 | 2,701.59 | 2,653.80 | 2,661.70 | 0.00 | - | 620 | 44,313 | 0.00% |
| SPX211217C02175000 | 2021-08-25 4:32PM EST | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-11-15 12:33PM EST | 2,200.00 | 2,471.61 | 2,453.90 | 2,461.60 | 0.00 | - | 1 | 1,182 | 0.00% |
| SPX211217C02250000 | 2021-09-24 1:42PM EST | 2,250.00 | 2,187.60 | 0.00 | 0.00 | 0.00 | - | 85 | 166 | 0.00% |
| SPX211217C02300000 | 2021-08-19 4:31AM EST | 2,300.00 | 2,048.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02350000 | 2021-08-25 4:32PM EST | 2,350.00 | 1,895.16 | 0.00 | 0.00 | 0.00 | - | 50 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-11-05 8:37AM EST | 2,400.00 | 2,303.56 | 2,254.00 | 2,261.40 | 0.00 | - | 2 | 2,095 | 0.00% |
| SPX211217C02425000 | 2021-08-25 4:32PM EST | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 21 | 357 | 0.00% |
| SPX211217C02475000 | 2021-08-25 4:32PM EST | 2,475.00 | 1,808.89 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SPX211217C02500000 | 2021-11-26 12:28PM EST | 2,500.00 | 2,110.00 | 2,153.80 | 2,162.20 | 0.00 | - | 15 | 5,799 | 0.00% |
| SPX211217C02525000 | 2021-08-25 4:32PM EST | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 0.00% |
| SPX211217C02550000 | 2021-11-10 10:03AM EST | 2,550.00 | 2,122.78 | 2,104.10 | 2,111.50 | 0.00 | - | 1 | 9,370 | 0.00% |
| SPX211217C02575000 | 2021-11-22 10:18AM EST | 2,575.00 | 2,163.30 | 2,078.90 | 2,086.30 | 0.00 | - | 1 | 1,786 | 0.00% |
| SPX211217C02600000 | 2021-10-27 10:18AM EST | 2,600.00 | 1,968.50 | 1,980.60 | 1,991.90 | 0.00 | - | 5 | 4,957 | 0.00% |
| SPX211217C02625000 | 2021-09-08 9:20AM EST | 2,625.00 | 1,887.00 | 1,761.30 | 1,768.80 | 0.00 | - | 1 | 388 | 0.00% |
| SPX211217C02650000 | 2021-10-19 11:56AM EST | 2,650.00 | 1,858.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,973 | 0.00% |
| SPX211217C02675000 | 2021-08-25 4:32PM EST | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-11-24 1:09PM EST | 2,700.00 | 1,991.82 | 1,954.40 | 1,961.90 | 0.00 | - | 13 | 4,575 | 0.00% |
| SPX211217C02725000 | 2021-08-25 4:32PM EST | 2,725.00 | 1,474.33 | 0.00 | 0.00 | 0.00 | - | 50 | 2,200 | 0.00% |
| SPX211217C02750000 | 2021-11-15 4:00PM EST | 2,750.00 | 1,927.56 | 1,904.30 | 1,911.80 | 0.00 | - | 10 | 3,376 | 0.00% |
| SPX211217C02775000 | 2021-11-10 10:03AM EST | 2,775.00 | 1,898.01 | 1,879.20 | 1,887.30 | 0.00 | - | 1 | 523 | 0.00% |
| SPX211217C02800000 | 2021-11-18 10:17AM EST | 2,800.00 | 1,877.00 | 1,854.50 | 1,862.10 | 0.00 | - | 3 | 20,758 | 0.00% |
| SPX211217C02825000 | 2021-10-12 2:44PM EST | 2,825.00 | 1,517.05 | 0.00 | 0.00 | 0.00 | - | 725 | 3,244 | 0.00% |
| SPX211217C02850000 | 2021-10-19 11:56AM EST | 2,850.00 | 1,659.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6,394 | 0.00% |
| SPX211217C02900000 | 2021-11-15 4:02PM EST | 2,900.00 | 1,779.13 | 1,754.40 | 1,762.70 | 0.00 | - | 5 | 10,122 | 0.00% |
| SPX211217C02925000 | 2021-09-21 9:12AM EST | 2,925.00 | 1,436.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,388 | 0.00% |
| SPX211217C02950000 | 2021-11-15 4:02PM EST | 2,950.00 | 1,729.23 | 1,704.70 | 1,712.60 | 0.00 | - | 5 | 6,564 | 0.00% |
| SPX211217C03000000 | 2021-11-19 3:10PM EST | 3,000.00 | 1,697.29 | 1,654.80 | 1,662.70 | 0.00 | - | 2,429 | 75,324 | 0.00% |
| SPX211217C03100000 | 2021-11-29 9:58AM EST | 3,100.00 | 1,537.00 | 1,555.10 | 1,562.50 | -62.00 | -3.88% | 125 | 6,734 | 0.00% |
| SPX211217C03200000 | 2021-11-18 9:36AM EST | 3,200.00 | 1,491.77 | 1,455.40 | 1,462.80 | 0.00 | - | 10 | 7,084 | 0.00% |
| SPX211217C03300000 | 2021-11-26 12:59PM EST | 3,300.00 | 1,303.10 | 1,355.70 | 1,362.80 | 0.00 | - | 1 | 7,896 | 0.00% |
| SPX211217C03400000 | 2021-11-12 4:00PM EST | 3,400.00 | 1,278.95 | 1,255.60 | 1,262.50 | 0.00 | - | 1 | 8,779 | 0.00% |
| SPX211217C03500000 | 2021-11-29 9:58AM EST | 3,500.00 | 1,138.60 | 1,156.30 | 1,162.90 | -43.70 | -3.70% | 51 | 9,468 | 0.00% |
| SPX211217C03600000 | 2021-11-26 11:19AM EST | 3,600.00 | 996.33 | 1,057.10 | 1,063.80 | 0.00 | - | 2 | 12,691 | 0.00% |
| SPX211217C03900000 | 2021-11-26 10:35AM EST | 3,900.00 | 723.33 | 758.90 | 765.60 | 0.00 | - | 1 | 12,497 | 0.00% |
| SPX211217C04000000 | 2021-11-19 3:53PM EST | 4,000.00 | 655.00 | 659.90 | 665.30 | -42.96 | -6.16% | 1 | 80,085 | 0.00% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-11-24 2:53PM EST | 1,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59,259 | 183.59% |
| SPX211217P01100000 | 2021-11-10 6:49AM EST | 1,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7,030 | 180.08% |
| SPX211217P01200000 | 2021-10-26 8:33AM EST | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10,846 | 169.53% |
| SPX211217P01225000 | 2021-11-10 6:49AM EST | 1,225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,453 | 166.80% |
| SPX211217P01300000 | 2021-11-10 6:49AM EST | 1,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8,855 | 159.77% |
| SPX211217P01400000 | 2021-10-25 11:35AM EST | 1,400.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 8,595 | 172.27% |
| SPX211217P01500000 | 2021-11-26 10:45AM EST | 1,500.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 18,249 | 135.94% |
| SPX211217P01550000 | 2021-10-04 8:30AM EST | 1,550.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 101 | 933 | 132.03% |
| SPX211217P01600000 | 2021-11-10 1:14PM EST | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 5,513 | 128.52% |
| SPX211217P01650000 | 2021-11-26 11:04AM EST | 1,650.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 1,955 | 125.00% |
| SPX211217P01675000 | 2021-11-26 10:57AM EST | 1,675.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 2,155 | 123.05% |
| SPX211217P01700000 | 2021-11-26 10:15AM EST | 1,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 10,692 | 121.09% |
| SPX211217P01725000 | 2021-11-26 10:13AM EST | 1,725.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 3,903 | 119.53% |
| SPX211217P01750000 | 2021-11-29 11:41AM EST | 1,750.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2,045 | 15,967 | 117.97% |
| SPX211217P01775000 | 2021-11-26 10:02AM EST | 1,775.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 578 | 116.41% |
| SPX211217P01800000 | 2021-11-26 11:08AM EST | 1,800.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 45 | 21,707 | 119.92% |
| SPX211217P01825000 | 2021-11-26 9:45AM EST | 1,825.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 2,429 | 118.36% |
| SPX211217P01850000 | 2021-11-26 9:43AM EST | 1,850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 11,638 | 116.80% |
| SPX211217P01875000 | 2021-11-26 9:42AM EST | 1,875.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 4,225 | 115.04% |
| SPX211217P01900000 | 2021-11-26 9:41AM EST | 1,900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 19,216 | 113.48% |
| SPX211217P01925000 | 2021-11-26 9:32AM EST | 1,925.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 2,670 | 111.91% |
| SPX211217P01950000 | 2021-11-29 11:23AM EST | 1,950.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 7,731 | 110.16% |
| SPX211217P01975000 | 2021-11-26 9:30AM EST | 1,975.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 1,593 | 108.79% |
| SPX211217P02000000 | 2021-11-26 11:28AM EST | 2,000.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 461 | 75,627 | 110.35% |
| SPX211217P02025000 | 2021-11-26 9:45AM EST | 2,025.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 1,543 | 105.66% |
| SPX211217P02050000 | 2021-11-26 9:43AM EST | 2,050.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 9,861 | 104.30% |
| SPX211217P02100000 | 2021-11-26 12:26PM EST | 2,100.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 193 | 22,925 | 104.30% |
| SPX211217P02125000 | 2021-11-29 10:26AM EST | 2,125.00 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 10 | 1,707 | 102.73% |
| SPX211217P02150000 | 2021-11-29 10:25AM EST | 2,150.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 80 | 5,138 | 101.17% |
| SPX211217P02250000 | 2021-11-26 11:37AM EST | 2,250.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 15 | 8,726 | 99.32% |
| SPX211217P02275000 | 2021-11-23 10:56AM EST | 2,275.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 40 | 1,770 | 99.22% |
| SPX211217P02300000 | 2021-11-26 11:19AM EST | 2,300.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 14 | 21,332 | 97.85% |
| SPX211217P02400000 | 2021-11-29 9:59AM EST | 2,400.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 252 | 33,955 | 93.36% |
| SPX211217P02425000 | 2021-11-26 12:42PM EST | 2,425.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | 2,000 | 5,278 | 93.02% |
| SPX211217P02450000 | 2021-11-29 10:05AM EST | 2,450.00 | 0.27 | 0.15 | 0.30 | +0.17 | +170.00% | 4 | 6,955 | 92.53% |
| SPX211217P02500000 | 2021-11-29 9:35AM EST | 2,500.00 | 0.30 | 0.15 | 0.30 | -0.60 | -66.67% | 1 | 46,713 | 89.80% |
| SPX211217P02525000 | 2021-11-29 9:14AM EST | 2,525.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 2 | 2,976 | 89.26% |
| SPX211217P02550000 | 2021-11-22 10:04AM EST | 2,550.00 | 0.10 | 0.20 | 0.35 | 0.00 | - | 1 | 18,088 | 88.62% |
| SPX211217P02575000 | 2021-11-17 10:50AM EST | 2,575.00 | 0.10 | 0.20 | 0.35 | 0.00 | - | 1 | 4,867 | 87.26% |
| SPX211217P02600000 | 2021-11-26 12:28PM EST | 2,600.00 | 0.95 | 0.25 | 0.35 | 0.00 | - | 455 | 24,353 | 86.62% |
| SPX211217P02675000 | 2021-11-29 10:37AM EST | 2,675.00 | 0.52 | 0.30 | 0.45 | +0.27 | +108.00% | 52 | 6,286 | 84.33% |
| SPX211217P02725000 | 2021-11-29 11:19AM EST | 2,725.00 | 0.55 | 0.35 | 0.50 | -0.35 | -38.89% | 4 | 5,993 | 82.64% |
| SPX211217P02750000 | 2021-11-29 11:23AM EST | 2,750.00 | 0.60 | 0.35 | 0.50 | -0.85 | -58.62% | 7 | 15,165 | 81.35% |
| SPX211217P02800000 | 2021-11-29 10:40AM EST | 2,800.00 | 0.70 | 0.40 | 0.55 | -0.55 | -44.00% | 1 | 45,058 | 79.59% |
| SPX211217P02900000 | 2021-11-29 10:57AM EST | 2,900.00 | 1.00 | 0.55 | 0.70 | -0.55 | -35.48% | 850 | 29,250 | 76.54% |
| SPX211217P03000000 | 2021-11-29 12:04PM EST | 3,000.00 | 0.90 | 0.70 | 0.85 | -1.25 | -58.14% | 25 | 101,759 | 73.10% |
| SPX211217P03400000 | 2021-11-29 12:21PM EST | 3,400.00 | 1.85 | 1.85 | 1.90 | -2.25 | -54.88% | 303 | 41,540 | 59.85% |
| SPX211217P04000000 | 2021-11-29 12:16PM EST | 4,000.00 | 6.10 | 5.70 | 5.90 | -10.98 | -64.29% | 1,645 | 101,459 | 38.34% |
