Canada markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,594.62-106.84 (-2.27%)
At close: 2:12PM EST
In The Money
Show:ListStraddle
Calls
December 17, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
3,768.220.00-31,803900.00-----
3,690.830.00-145,5251,000.000.030.00-159,259
-----1,100.000.050.00-67,030
-----1,200.000.050.00-110,846
3,221.190.00-6151,225.000.100.00-11,453
3,403.950.00-35531,300.000.050.00-18,855
2,143.780.00-1561,375.00-----
2,796.190.00-11141,400.000.050.00-18,595
2,850.740.00-11241,500.000.07+0.02+40.00%2018,229
1,425.660.00-391,525.00-----
1,201.500.00-091,550.000.200.00-101933
2,706.390.00-25851,600.000.050.00-555,513
1,375.000.00-20311,625.00-----
1,054.500.00-031,650.000.10-0.12-54.55%401,955
-----1,675.000.10-0.20-66.67%402,155
-----1,700.000.100.00-2010,672
-----1,725.000.10+0.03+42.86%403,903
-----1,750.000.10+0.05+100.00%4015,967
-----1,775.000.100.00-40578
1,243.100.00-1301,800.000.15+0.10+200.00%4521,707
1,466.000.00-10261,825.000.100.00-402,429
-----1,850.000.10-0.05-33.33%2011,638
-----1,875.000.10+0.05+100.00%404,225
1,361.400.00-1231,900.000.10-0.05-33.33%4019,216
-----1,925.000.10-0.05-33.33%402,670
-----1,950.000.10-0.05-33.33%407,731
-----1,975.000.100.00-401,556
2,701.590.00-62044,3132,000.000.30+0.25+500.00%46176,022
-----2,025.000.150.00-201,543
-----2,050.000.15+0.10+200.00%209,861
-----2,100.000.30+0.20+200.00%19322,894
-----2,125.000.45+0.40+800.00%2801,677
-----2,150.000.30+0.25+500.00%4405,508
1,766.350.00-5162,175.00-----
2,471.610.00-11,1822,200.00-----
2,187.600.00-851662,250.000.50+0.40+400.00%158,721
-----2,275.000.100.00-401,770
2,048.030.00-102,300.000.50+0.40+400.00%1421,282
1,895.160.00-502,2282,350.00-----
2,303.560.00-22,0952,400.000.100.00-39533,948
760.890.00-213572,425.000.70+0.60+600.00%2,0002,969
-----2,450.000.100.00-706,955
1,808.890.00-1372,475.00-----
2,110.00-85.00-3.87%155,7992,500.000.90+0.75+500.00%31446,504
1,456.520.00-23122,525.000.150.00-12,976
2,122.780.00-19,3702,550.000.100.00-118,088
2,163.300.00-11,7862,575.000.100.00-14,867
1,968.500.00-54,9572,600.000.95+0.75+375.00%45524,050
1,887.000.00-13882,625.00-----
1,858.850.00-11,9732,650.00-----
1,314.420.00-437562,675.000.250.00-1506,286
1,991.820.00-134,5752,700.00-----
1,474.330.00-502,2002,725.000.90+0.65+260.00%15,992
1,927.560.00-103,3762,750.001.45+1.25+625.00%6315,165
1,898.010.00-15232,775.00-----
1,877.000.00-320,7582,800.001.25+0.85+212.50%1245,049
1,517.050.00-7253,2442,825.00-----
1,659.550.00-16,3942,850.00-----
1,779.130.00-510,1222,900.001.55+1.01+187.04%75329,451
1,436.700.00-11,3882,925.00-----
1,729.230.00-56,5642,950.00-----
1,697.290.00-2,42975,3243,000.002.15+1.75+437.50%71101,629
1,599.000.00-56,7343,100.00-----
1,491.770.00-107,0843,200.00-----
1,303.10-96.80-6.91%17,8953,300.00-----
1,278.950.00-18,7793,400.004.10+2.83+222.83%12941,638
1,182.300.00-59,4683,500.00-----
996.33-102.78-9.35%212,6913,600.00-----
723.33-64.50-8.19%112,4973,900.00-----
697.960.00-2,80980,0854,000.0017.08+12.38+263.40%3,458101,746