Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,471.37+33.11 (+0.75%)
At close: 4:46PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217C009000002021-09-28 3:30PM EDT900.003,451.640.000.000.00-41,8070.00%
SPX211217C010000002021-10-15 11:57AM EDT1,000.003,454.600.000.00+43.51+1.28%50050,1540.00%
SPX211217C012250002021-09-14 10:32AM EDT1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-08-25 5:32PM EDT1,300.002,905.560.000.000.00-2210.00%
SPX211217C013750002021-08-25 5:32PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 5:32PM EDT1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-10-13 4:14PM EDT1,500.002,850.740.000.000.00-11240.00%
SPX211217C015250002021-08-25 5:32PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 5:32PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 5:32PM EDT1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-08-25 5:32PM EDT1,625.001,375.000.000.000.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 5:32PM EDT1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 5:32PM EDT1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 5:32PM EDT1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-10-15 11:57AM EDT2,000.002,456.000.000.00+43.62+1.81%50049,2270.00%
SPX211217C021750002021-08-25 5:32PM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-10-11 12:07PM EDT2,200.002,190.590.000.000.00-21,1810.00%
SPX211217C022500002021-09-24 2:42PM EDT2,250.002,187.600.000.000.00-851660.00%
SPX211217C023000002021-08-19 5:31AM EDT2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 5:32PM EDT2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-08-25 5:32PM EDT2,400.001,863.130.000.000.00-492,0930.00%
SPX211217C024250002021-08-25 5:32PM EDT2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 5:32PM EDT2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-10-14 10:50AM EDT2,500.001,914.000.000.000.00-55,9230.00%
SPX211217C025250002021-08-25 5:32PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-08-25 5:32PM EDT2,550.001,617.940.000.000.00-29,3690.00%
SPX211217C025750002021-09-15 2:12PM EDT2,575.001,896.000.000.000.00-1,5001,8360.00%
SPX211217C026000002021-09-27 7:01AM EDT2,600.001,843.910.000.000.00-1004,9690.00%
SPX211217C026250002021-09-08 10:20AM EDT2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-12 9:48AM EDT2,650.001,695.000.000.000.00-501,9730.00%
SPX211217C026750002021-08-25 5:32PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-10-07 9:30AM EDT2,700.001,689.920.000.000.00-14,5570.00%
SPX211217C027250002021-08-25 5:32PM EDT2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-08-25 5:32PM EDT2,750.001,395.370.000.000.00-13,3830.00%
SPX211217C027750002021-09-21 2:06PM EDT2,775.001,584.250.000.000.00-1005220.00%
SPX211217C028000002021-10-07 9:30AM EDT2,800.001,590.670.000.000.00-120,8310.00%
SPX211217C028250002021-10-12 3:44PM EDT2,825.001,517.050.000.000.00-7253,2440.00%
SPX211217C028500002021-08-25 2:20PM EDT2,850.001,640.850.000.000.00-16,4090.00%
SPX211217C029000002021-10-07 9:35AM EDT2,900.001,507.290.000.000.00-110,2000.00%
SPX211217C029250002021-09-21 10:12AM EDT2,925.001,436.700.000.000.00-11,3880.00%
SPX211217C029500002021-10-07 9:35AM EDT2,950.001,457.790.000.000.00-16,5640.00%
SPX211217C030000002021-10-15 1:59PM EDT3,000.001,462.440.000.00+29.69+2.07%83166,3370.00%
SPX211217C031000002021-10-05 10:28AM EDT3,100.001,249.200.000.000.00-16,7820.00%
SPX211217C032000002021-10-12 3:25PM EDT3,200.001,151.450.000.000.00-2107,1550.00%
SPX211217C033000002021-10-15 3:54PM EDT3,300.001,166.000.000.00+127.30+12.26%17,9590.00%
SPX211217C034000002021-09-15 3:33PM EDT3,400.001,089.220.000.000.00-1188,9800.00%
SPX211217C035000002021-10-15 9:30AM EDT3,500.00958.300.000.00+49.63+5.46%29,6680.00%
SPX211217C036000002021-10-12 2:29PM EDT3,600.00768.250.000.000.00-47513,0080.00%
SPX211217C039000002021-10-15 9:30AM EDT3,900.00573.100.000.00+106.20+22.75%413,1700.00%
SPX211217C040000002021-10-15 3:10PM EDT4,000.00486.000.000.00+25.25+5.48%88875,0480.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217P010000002021-10-15 11:57AM EDT1,000.000.050.000.00+0.02+66.67%50063,92450.00%
SPX211217P011000002021-10-15 3:52PM EDT1,100.000.050.000.000.00-67,02450.00%
SPX211217P012000002021-09-20 2:48PM EDT1,200.000.050.000.000.00-2010,84250.00%
SPX211217P012250002021-10-07 9:37AM EDT1,225.000.100.000.000.00-11,45350.00%
SPX211217P013000002021-10-15 12:28PM EDT1,300.000.050.000.00-0.05-50.00%18,85550.00%
SPX211217P014000002021-09-15 3:47PM EDT1,400.000.400.000.000.00-318,55850.00%
SPX211217P015000002021-10-15 9:55AM EDT1,500.000.100.000.00-0.05-33.33%118,22650.00%
SPX211217P015500002021-10-04 9:30AM EDT1,550.000.200.000.000.00-10193350.00%
SPX211217P016000002021-09-10 10:29AM EDT1,600.000.650.000.000.00-2875,51250.00%
SPX211217P016500002021-10-11 11:20AM EDT1,650.000.220.000.000.00-1251,95550.00%
SPX211217P016750002021-10-04 9:30AM EDT1,675.000.300.000.000.00-112,15550.00%
SPX211217P017000002021-10-12 12:07PM EDT1,700.000.250.000.000.00-210,70650.00%
SPX211217P017250002021-10-08 10:02AM EDT1,725.000.350.000.000.00-763,85350.00%
SPX211217P017500002021-10-08 10:04AM EDT1,750.000.400.000.000.00-2,50015,94950.00%
SPX211217P017750002021-10-04 9:30AM EDT1,775.000.400.000.000.00-6455950.00%
SPX211217P018000002021-10-14 3:16PM EDT1,800.000.300.000.000.00-921,08350.00%
SPX211217P018250002021-10-13 12:02PM EDT1,825.000.350.000.000.00-2172,09650.00%
SPX211217P018500002021-10-14 9:57AM EDT1,850.000.250.000.000.00-2411,57125.00%
SPX211217P018750002021-08-25 5:32PM EDT1,875.003.400.000.000.00-83,59225.00%
SPX211217P019000002021-09-27 10:55AM EDT1,900.000.600.000.000.00-20019,26025.00%
SPX211217P019250002021-09-15 11:34AM EDT1,925.001.400.000.000.00-22,46225.00%
SPX211217P019500002021-10-13 11:18AM EDT1,950.000.440.000.000.00-367,60125.00%
SPX211217P019750002021-09-23 3:49PM EDT1,975.001.050.000.000.00-418,59025.00%
SPX211217P020000002021-10-15 11:57AM EDT2,000.000.350.000.00-0.05-12.50%50082,92025.00%
SPX211217P020250002021-08-31 10:53AM EDT2,025.001.900.000.000.00-11,18925.00%
SPX211217P020500002021-10-01 11:36AM EDT2,050.001.100.000.000.00-3,7509,77225.00%
SPX211217P021000002021-10-12 10:07AM EDT2,100.000.600.000.000.00-126,09925.00%
SPX211217P021250002021-10-13 10:42AM EDT2,125.000.650.000.000.00-501,35925.00%
SPX211217P021500002021-10-07 10:38AM EDT2,150.000.850.000.000.00-125,39425.00%
SPX211217P022500002021-10-07 1:22PM EDT2,250.001.060.000.000.00-1698,68625.00%
SPX211217P022750002021-10-15 3:05PM EDT2,275.000.550.000.00-0.15-21.43%11,70425.00%
SPX211217P023000002021-10-15 3:34PM EDT2,300.000.700.000.00-0.05-6.67%14521,25025.00%
SPX211217P024000002021-10-15 12:39PM EDT2,400.000.850.000.000.00-235,07125.00%
SPX211217P024250002021-10-15 11:32AM EDT2,425.000.850.000.00-1.30-60.47%321,64425.00%
SPX211217P024500002021-10-07 12:52PM EDT2,450.001.620.000.000.00-106,93725.00%
SPX211217P025000002021-10-15 3:00PM EDT2,500.001.050.000.00-0.10-8.70%36853,52125.00%
SPX211217P025250002021-10-07 9:31AM EDT2,525.002.000.000.000.00-922,85025.00%
SPX211217P025500002021-10-15 3:04PM EDT2,550.001.250.000.000.00-1918,24125.00%
SPX211217P025750002021-10-11 12:21PM EDT2,575.001.650.000.000.00-14,81725.00%
SPX211217P026000002021-10-15 12:34PM EDT2,600.001.300.000.00-0.15-10.34%40024,68425.00%
SPX211217P026750002021-10-15 1:42PM EDT2,675.001.600.000.00-0.40-20.00%24,76725.00%
SPX211217P027250002021-10-07 11:41AM EDT2,725.002.790.000.000.00-106,46925.00%
SPX211217P027500002021-10-14 3:40PM EDT2,750.001.920.000.000.00-2517,05525.00%
SPX211217P028000002021-10-15 3:50PM EDT2,800.002.000.000.00-0.45-18.37%22442,88825.00%
SPX211217P029000002021-10-15 9:47AM EDT2,900.002.350.000.00-0.17-6.75%230,72612.50%
SPX211217P030000002021-10-15 3:14PM EDT3,000.002.950.000.00-0.15-4.84%1,146101,17712.50%
SPX211217P034000002021-10-15 3:50PM EDT3,400.006.450.000.00-0.37-5.43%2,41043,38912.50%
SPX211217P040000002021-10-15 3:24PM EDT4,000.0027.100.000.00-3.16-10.44%2,10985,5896.25%