S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,486.46+15.09 (+0.34%)
At close: 5:05PM EDT
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2021-09-28 3:30PM EDT | 900.00 | 3,451.64 | 3,583.30 | 3,589.30 | 0.00 | - | 4 | 0 | 160.93% |
| SPX211217C01000000 | 2021-10-18 1:11PM EDT | 1,000.00 | 3,468.32 | 3,483.60 | 3,489.60 | 0.00 | - | 150 | 0 | 112.50% |
| SPX211217C01225000 | 2021-09-14 10:32AM 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 | 21 | 0.00% |
| SPX211217C01375000 | 2021-08-25 5:32PM EDT | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-08-25 5:32PM EDT | 1,400.00 | 2,796.19 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| SPX211217C01500000 | 2021-10-13 4:14PM EDT | 1,500.00 | 2,850.74 | 2,983.80 | 2,989.80 | 0.00 | - | 1 | 0 | 89.11% |
| 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 | 9 | 0.00% |
| SPX211217C01600000 | 2021-08-25 5:32PM EDT | 1,600.00 | 2,706.39 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 0.00% |
| SPX211217C01625000 | 2021-08-25 5:32PM EDT | 1,625.00 | 1,375.00 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 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 | 30 | 0.00% |
| SPX211217C01825000 | 2021-08-25 5:32PM EDT | 1,825.00 | 1,466.00 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2021-08-25 5:32PM EDT | 1,900.00 | 1,361.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-10-18 1:30PM EDT | 2,000.00 | 2,471.10 | 2,484.80 | 2,490.80 | 0.00 | - | 255 | 0 | 76.39% |
| SPX211217C02175000 | 2021-08-25 5:32PM EDT | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-10-11 12:07PM EDT | 2,200.00 | 2,190.59 | 2,284.70 | 2,290.70 | 0.00 | - | 2 | 0 | 67.32% |
| SPX211217C02250000 | 2021-09-24 2:42PM EDT | 2,250.00 | 2,187.60 | 2,234.70 | 2,240.90 | 0.00 | - | 85 | 0 | 65.91% |
| 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 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-08-25 5:32PM EDT | 2,400.00 | 1,863.13 | 0.00 | 0.00 | 0.00 | - | 49 | 2,093 | 0.00% |
| SPX211217C02425000 | 2021-08-25 5:32PM EDT | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 21 | 357 | 0.00% |
| SPX211217C02475000 | 2021-08-25 5:32PM EDT | 2,475.00 | 1,808.89 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SPX211217C02500000 | 2021-10-18 4:03PM EDT | 2,500.00 | 1,975.30 | 1,985.60 | 1,991.60 | 0.00 | - | 80 | 0 | 59.74% |
| SPX211217C02525000 | 2021-08-25 5:32PM EDT | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 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 | 2021-09-27 7:01AM EDT | 2,600.00 | 1,843.91 | 1,885.90 | 1,891.90 | 0.00 | - | 100 | 0 | 56.99% |
| SPX211217C02625000 | 2021-09-08 10:20AM EDT | 2,625.00 | 1,887.00 | 1,761.30 | 1,768.80 | 0.00 | - | 1 | 388 | 0.00% |
| SPX211217C02650000 | 2021-10-12 9:48AM EDT | 2,650.00 | 1,695.00 | 1,835.70 | 1,841.90 | 0.00 | - | 50 | 0 | 54.88% |
| SPX211217C02675000 | 2021-08-25 5:32PM EDT | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-10-18 4:12PM EDT | 2,700.00 | 1,775.14 | 1,786.20 | 1,792.20 | 0.00 | - | 16 | 0 | 54.19% |
| SPX211217C02725000 | 2021-08-25 5:32PM EDT | 2,725.00 | 1,474.33 | 0.00 | 0.00 | 0.00 | - | 50 | 2,200 | 0.00% |
| SPX211217C02750000 | 2021-08-25 5:32PM EDT | 2,750.00 | 1,395.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,383 | 0.00% |
| SPX211217C02775000 | 2021-09-21 2:06PM EDT | 2,775.00 | 1,584.25 | 1,711.40 | 1,717.50 | 0.00 | - | 100 | 0 | 52.14% |
| SPX211217C02800000 | 2021-10-07 9:30AM EDT | 2,800.00 | 1,590.67 | 1,686.30 | 1,692.30 | 0.00 | - | 1 | 0 | 50.91% |
| SPX211217C02825000 | 2021-10-12 3:44PM EDT | 2,825.00 | 1,517.05 | 1,661.60 | 1,667.70 | 0.00 | - | 725 | 0 | 50.83% |
| 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 | 2021-10-07 9:35AM EDT | 2,900.00 | 1,507.29 | 1,587.00 | 1,593.00 | 0.00 | - | 1 | 0 | 53.61% |
| SPX211217C02925000 | 2021-09-21 10:12AM EDT | 2,925.00 | 1,436.70 | 1,562.00 | 1,568.20 | 0.00 | - | 1 | 0 | 52.93% |
| SPX211217C02950000 | 2021-10-07 9:35AM EDT | 2,950.00 | 1,457.79 | 1,537.20 | 1,543.30 | 0.00 | - | 1 | 0 | 52.13% |
| SPX211217C03000000 | 2021-10-18 1:30PM EDT | 3,000.00 | 1,474.00 | 1,487.30 | 1,493.30 | 0.00 | - | 105 | 0 | 50.30% |
| SPX211217C03100000 | 2021-10-05 10:28AM EDT | 3,100.00 | 1,249.20 | 1,387.90 | 1,393.90 | 0.00 | - | 1 | 0 | 47.36% |
| SPX211217C03200000 | 2021-10-12 3:25PM EDT | 3,200.00 | 1,151.45 | 1,288.90 | 1,294.80 | 0.00 | - | 210 | 0 | 44.70% |
| SPX211217C03300000 | 2021-10-18 3:55PM EDT | 3,300.00 | 1,184.60 | 1,189.80 | 1,195.70 | 0.00 | - | 1 | 0 | 41.96% |
| SPX211217C03400000 | 2021-09-15 3:33PM EDT | 3,400.00 | 1,089.22 | 0.00 | 0.00 | 0.00 | - | 118 | 8,980 | 0.00% |
| SPX211217C03500000 | 2021-10-15 9:30AM EDT | 3,500.00 | 958.30 | 992.00 | 997.90 | 0.00 | - | 2 | 0 | 36.56% |
| SPX211217C03600000 | 2021-10-12 2:29PM EDT | 3,600.00 | 768.25 | 894.00 | 899.90 | 0.00 | - | 475 | 0 | 34.24% |
| SPX211217C03900000 | 2021-10-18 2:38PM EDT | 3,900.00 | 589.20 | 605.40 | 607.40 | 0.00 | - | 4 | 0 | 26.71% |
| SPX211217C04000000 | 2021-10-18 3:04PM EDT | 4,000.00 | 498.20 | 511.30 | 513.30 | 0.00 | - | 20 | 0 | 24.77% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-10-18 1:11PM EDT | 1,000.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 150 | 0 | 105.47% |
| SPX211217P01100000 | 2021-10-15 3:52PM EDT | 1,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 98.83% |
| SPX211217P01200000 | 2021-10-18 1:32PM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 92.97% |
| SPX211217P01225000 | 2021-10-07 9:37AM EDT | 1,225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 91.41% |
| SPX211217P01300000 | 2021-10-15 12:28PM EDT | 1,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 87.50% |
| SPX211217P01400000 | 2021-10-18 3:04PM EDT | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 0 | 82.23% |
| SPX211217P01500000 | 2021-10-18 1:20PM EDT | 1,500.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 79.69% |
| SPX211217P01550000 | 2021-10-04 9:30AM EDT | 1,550.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 101 | 0 | 77.44% |
| SPX211217P01600000 | 2021-10-18 12:19PM EDT | 1,600.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 76.76% |
| SPX211217P01650000 | 2021-10-11 11:20AM EDT | 1,650.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 125 | 0 | 74.61% |
| SPX211217P01675000 | 2021-10-04 9:30AM EDT | 1,675.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 11 | 0 | 74.71% |
| SPX211217P01700000 | 2021-10-12 12:07PM EDT | 1,700.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 74.66% |
| SPX211217P01725000 | 2021-10-08 10:02AM EDT | 1,725.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 76 | 0 | 73.58% |
| SPX211217P01750000 | 2021-10-08 10:04AM EDT | 1,750.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 2,500 | 0 | 72.56% |
| SPX211217P01775000 | 2021-10-04 9:30AM EDT | 1,775.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 64 | 0 | 71.48% |
| SPX211217P01800000 | 2021-10-18 3:26PM EDT | 1,800.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 606 | 0 | 70.41% |
| SPX211217P01825000 | 2021-10-13 12:02PM EDT | 1,825.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 217 | 0 | 70.26% |
| SPX211217P01850000 | 2021-10-14 9:57AM EDT | 1,850.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 24 | 0 | 70.02% |
| SPX211217P01875000 | 2021-08-25 5:32PM EDT | 1,875.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 3,592 | 25.00% |
| SPX211217P01900000 | 2021-10-18 10:41AM EDT | 1,900.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 350 | 0 | 67.97% |
| SPX211217P01925000 | 2021-09-15 11:34AM EDT | 1,925.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,462 | 25.00% |
| SPX211217P01950000 | 2021-10-13 11:18AM EDT | 1,950.00 | 0.44 | 0.15 | 0.35 | 0.00 | - | 36 | 0 | 67.24% |
| SPX211217P01975000 | 2021-09-23 3:49PM EDT | 1,975.00 | 1.05 | 0.15 | 0.35 | 0.00 | - | 41 | 0 | 66.26% |
| SPX211217P02000000 | 2021-10-18 1:30PM EDT | 2,000.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 286 | 0 | 65.28% |
| SPX211217P02025000 | 2021-08-31 10:53AM EDT | 2,025.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,189 | 25.00% |
| SPX211217P02050000 | 2021-10-18 10:16AM EDT | 2,050.00 | 0.38 | 0.20 | 0.40 | 0.00 | - | 30 | 0 | 64.40% |
| SPX211217P02100000 | 2021-10-18 10:16AM EDT | 2,100.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 2,500 | 0 | 63.35% |
| SPX211217P02125000 | 2021-10-13 10:42AM EDT | 2,125.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 50 | 0 | 62.43% |
| SPX211217P02150000 | 2021-10-07 10:38AM EDT | 2,150.00 | 0.85 | 0.30 | 0.50 | 0.00 | - | 12 | 0 | 62.23% |
| SPX211217P02250000 | 2021-10-07 1:22PM EDT | 2,250.00 | 1.06 | 0.35 | 0.55 | 0.00 | - | 169 | 0 | 59.25% |
| SPX211217P02275000 | 2021-10-15 3:05PM EDT | 2,275.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 0 | 58.94% |
| SPX211217P02300000 | 2021-10-15 3:34PM EDT | 2,300.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | 145 | 0 | 58.30% |
| SPX211217P02400000 | 2021-10-18 12:12PM EDT | 2,400.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 50 | 0 | 55.96% |
| SPX211217P02425000 | 2021-10-15 11:32AM EDT | 2,425.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 32 | 0 | 55.51% |
| SPX211217P02450000 | 2021-10-07 12:52PM EDT | 2,450.00 | 1.62 | 0.65 | 0.85 | 0.00 | - | 10 | 0 | 55.03% |
| SPX211217P02500000 | 2021-10-18 4:03PM EDT | 2,500.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 197 | 0 | 53.83% |
| SPX211217P02525000 | 2021-10-18 1:23PM EDT | 2,525.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 2 | 0 | 53.31% |
| SPX211217P02550000 | 2021-10-18 11:27AM EDT | 2,550.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 1 | 0 | 52.77% |
| SPX211217P02575000 | 2021-10-11 12:21PM EDT | 2,575.00 | 1.65 | 0.85 | 1.10 | 0.00 | - | 1 | 0 | 52.22% |
| SPX211217P02600000 | 2021-10-15 12:34PM EDT | 2,600.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | 400 | 0 | 51.78% |
| SPX211217P02675000 | 2021-10-18 2:57PM EDT | 2,675.00 | 1.30 | 1.10 | 1.35 | 0.00 | - | 100 | 0 | 50.13% |
| SPX211217P02725000 | 2021-10-18 3:25PM EDT | 2,725.00 | 1.40 | 1.25 | 1.50 | 0.00 | - | 6 | 0 | 49.62% |
| SPX211217P02750000 | 2021-10-18 3:58PM EDT | 2,750.00 | 1.40 | 1.35 | 1.60 | 0.00 | - | 688 | 0 | 49.16% |
| SPX211217P02800000 | 2021-10-18 4:10PM EDT | 2,800.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 41 | 0 | 47.50% |
| SPX211217P02900000 | 2021-10-18 4:14PM EDT | 2,900.00 | 1.97 | 1.90 | 2.15 | 0.00 | - | 282 | 0 | 45.91% |
| SPX211217P03000000 | 2021-10-18 3:50PM EDT | 3,000.00 | 2.45 | 2.35 | 2.60 | 0.00 | - | 200 | 0 | 43.75% |
| SPX211217P03400000 | 2021-10-18 4:13PM EDT | 3,400.00 | 5.60 | 5.40 | 5.70 | 0.00 | - | 2,359 | 0 | 35.41% |
| SPX211217P04000000 | 2021-10-18 4:04PM EDT | 4,000.00 | 24.55 | 22.90 | 23.40 | 0.00 | - | 6,945 | 0 | 23.80% |
© 2021 Verizon Media. All rights reserved.
