Canada markets open in 7 hours 50 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,400.64-0.82 (-0.02%)
At close: 4:55PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217C009000002021-07-16 3:24PM EDT900.003,410.563,475.103,484.100.00-100.00%
SPX211217C010000002021-07-28 12:43PM EDT1,000.003,381.900.000.000.00-17000.00%
SPX211217C012250002021-02-04 11:15AM EDT1,225.002,585.330.000.000.00-1110.00%
SPX211217C013000002021-06-09 11:35AM EDT1,300.002,905.560.000.000.00-2210.00%
SPX211217C013750002020-11-12 12:13PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-06-22 4:01AM EDT1,400.002,796.192,935.602,947.100.00-11140.00%
SPX211217C015000002021-07-02 9:37AM EDT1,500.002,805.790.000.000.00-2500.00%
SPX211217C015250002020-07-09 4:56PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 4:56PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-07-02 9:37AM EDT1,600.002,706.390.000.000.00-2500.00%
SPX211217C016250002020-07-09 4:56PM EDT1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 4:56PM EDT1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 2:04PM EDT1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 8:02AM EDT1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-07-28 12:43PM EDT2,000.002,387.450.000.000.00-17000.00%
SPX211217C021750002021-03-30 9:30AM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-04-15 2:27PM EDT2,200.001,945.780.000.000.00-21,1850.00%
SPX211217C022500002021-06-24 8:08AM EDT2,250.001,995.170.000.000.00-101860.00%
SPX211217C023000002021-06-18 11:59AM EDT2,300.001,867.590.000.000.00-41,6450.00%
SPX211217C023500002021-06-24 8:44AM EDT2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-07-19 9:37AM EDT2,400.001,863.130.000.000.00-100.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002021-06-30 11:33AM EDT2,475.001,808.890.000.000.00-100.00%
SPX211217C025000002021-06-22 9:52AM EDT2,500.001,709.561,845.001,853.700.00-3005,6170.00%
SPX211217C025250002021-03-31 1:44PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-06-18 11:23AM EDT2,550.001,617.940.000.000.00-29,3690.00%
SPX211217C025750002021-03-05 4:02PM EDT2,575.001,279.821,445.401,463.500.00-101,8360.00%
SPX211217C026000002021-06-25 9:44AM EDT2,600.001,662.000.000.000.00-14,9870.00%
SPX211217C026250002021-07-20 2:08PM EDT2,625.001,695.000.000.000.00-100.00%
SPX211217C026500002021-06-17 12:08PM EDT2,650.001,553.620.000.000.00-31,9250.00%
SPX211217C026750002021-03-31 1:44PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-06-17 11:20AM EDT2,700.001,513.170.000.000.00-14,5490.00%
SPX211217C027250002021-06-01 11:11AM EDT2,725.001,474.330.000.000.00-12,2500.00%
SPX211217C027500002021-05-18 3:48PM EDT2,750.001,395.370.000.000.00-13,3830.00%
SPX211217C027750002021-06-16 7:29AM EDT2,775.001,464.491,577.101,587.600.00-315220.00%
SPX211217C028000002021-07-07 2:09PM EDT2,800.001,551.960.000.000.00-100.00%
SPX211217C028250002021-06-16 7:29AM EDT2,825.001,416.391,528.101,538.600.00-83,2640.00%
SPX211217C028500002021-06-16 7:29AM EDT2,850.001,392.341,503.801,514.200.00-86,4080.00%
SPX211217C029000002021-06-30 11:33AM EDT2,900.001,393.380.000.000.00-200.00%
SPX211217C029250002021-03-29 2:48PM EDT2,925.001,071.550.000.000.00-561,3900.00%
SPX211217C029500002021-06-16 7:29AM EDT2,950.001,295.941,407.001,417.400.00-316,5640.00%
SPX211217C030000002021-07-26 3:08PM EDT3,000.001,416.140.000.000.00-500.00%
SPX211217C031000002021-07-21 10:20AM EDT3,100.001,249.450.000.000.00-1100.00%
SPX211217C032000002021-06-24 8:08AM EDT3,200.001,070.170.000.000.00-107,2720.00%
SPX211217C033000002021-07-27 10:01AM EDT3,300.001,118.000.000.000.00-100.00%
SPX211217C034000002021-07-23 4:02PM EDT3,400.001,023.800.000.000.00-100.00%
SPX211217C035000002021-07-19 10:17AM EDT3,500.00788.240.000.000.00-16500.00%
SPX211217C036000002021-07-27 3:35PM EDT3,600.00822.000.000.000.00-16000.00%
SPX211217C039000002021-07-27 10:32AM EDT3,900.00563.320.000.000.00-300.00%
SPX211217C040000002021-07-27 1:21PM EDT4,000.00460.500.000.000.00-200.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217P010000002021-07-28 12:43PM EDT1,000.000.750.000.000.00-170050.00%
SPX211217P011000002021-07-28 11:09AM EDT1,100.001.000.000.000.00-2050.00%
SPX211217P012000002021-07-26 3:44PM EDT1,200.001.050.000.000.00-10025.00%
SPX211217P012250002021-06-18 8:49AM EDT1,225.001.750.000.000.00-11692425.00%
SPX211217P013000002021-07-19 3:47PM EDT1,300.002.190.000.000.00-1025.00%
SPX211217P014000002021-07-19 3:47PM EDT1,400.002.560.000.000.00-3025.00%
SPX211217P015000002021-07-20 10:07AM EDT1,500.002.350.000.000.00-25025.00%
SPX211217P015500002021-06-21 3:07PM EDT1,550.002.820.000.000.00-291325.00%
SPX211217P016000002021-07-02 10:45AM EDT1,600.002.300.000.000.00-210025.00%
SPX211217P016500002021-07-21 10:48AM EDT1,650.002.700.000.000.00-513025.00%
SPX211217P016750002021-07-07 2:17PM EDT1,675.002.750.000.000.00-1025.00%
SPX211217P017000002021-07-19 10:03AM EDT1,700.003.600.000.000.00-4025.00%
SPX211217P017250002021-06-28 12:30PM EDT1,725.002.970.000.000.00-12025.00%
SPX211217P017500002021-07-20 10:08AM EDT1,750.003.600.000.000.00-4025.00%
SPX211217P017750002021-07-21 11:21AM EDT1,775.003.400.000.000.00-151025.00%
SPX211217P018000002021-07-22 9:52AM EDT1,800.003.200.000.000.00-19025.00%
SPX211217P018250002021-07-02 12:57PM EDT1,825.003.190.000.000.00-8025.00%
SPX211217P018500002021-06-23 2:19PM EDT1,850.003.800.000.000.00-1014,77825.00%
SPX211217P018750002021-04-28 1:04PM EDT1,875.006.800.000.000.00-223,59025.00%
SPX211217P019000002021-07-13 7:16AM EDT1,900.003.600.000.000.00-3025.00%
SPX211217P019250002021-07-19 3:07PM EDT1,925.005.600.000.000.00-90025.00%
SPX211217P019500002021-06-30 1:30PM EDT1,950.003.800.000.000.00-1025.00%
SPX211217P019750002021-06-28 9:50AM EDT1,975.004.184.304.500.00-18,60057.11%
SPX211217P020000002021-07-28 12:43PM EDT2,000.004.550.000.000.00-172025.00%
SPX211217P020250002021-07-22 1:42PM EDT2,025.004.500.000.000.00-60025.00%
SPX211217P020500002021-07-19 3:46PM EDT2,050.007.110.000.000.00-4025.00%
SPX211217P021000002021-07-22 11:41AM EDT2,100.005.000.000.000.00-53025.00%
SPX211217P021250002021-07-02 2:24PM EDT2,125.005.000.000.000.00-51025.00%
SPX211217P021500002021-07-26 3:52PM EDT2,150.005.000.000.000.00-58025.00%
SPX211217P022500002021-07-23 3:52PM EDT2,250.005.900.000.000.00-1025.00%
SPX211217P022750002021-07-19 9:48AM EDT2,275.008.200.000.000.00-6012.50%
SPX211217P023000002021-07-27 1:12PM EDT2,300.007.500.000.000.00-1012.50%
SPX211217P024000002021-07-22 10:25AM EDT2,400.008.000.000.000.00-1,250012.50%
SPX211217P024250002021-07-28 2:41PM EDT2,425.007.750.000.000.00-60012.50%
SPX211217P024500002021-07-19 3:46PM EDT2,450.0012.670.000.000.00-18012.50%
SPX211217P025000002021-07-28 3:52PM EDT2,500.008.600.000.000.00-3012.50%
SPX211217P025250002021-07-27 12:26PM EDT2,525.0010.550.000.000.00-2012.50%
SPX211217P025500002021-07-26 12:40PM EDT2,550.009.750.000.000.00-10012.50%
SPX211217P025750002021-07-23 10:38AM EDT2,575.009.600.000.000.00-1012.50%
SPX211217P026000002021-07-27 9:30AM EDT2,600.0010.900.000.000.00-1012.50%
SPX211217P026750002021-07-27 12:48PM EDT2,675.0012.650.000.000.00-4012.50%
SPX211217P027250002021-07-26 1:43PM EDT2,725.0012.000.000.000.00-2012.50%
SPX211217P027500002021-07-27 3:39PM EDT2,750.0013.530.000.000.00-300012.50%
SPX211217P028000002021-07-27 12:26PM EDT2,800.0015.500.000.000.00-63012.50%
SPX211217P029000002021-07-27 1:14PM EDT2,900.0017.700.000.000.00-5012.50%
SPX211217P030000002021-07-28 2:17PM EDT3,000.0018.000.000.000.00-220012.50%
SPX211217P034000002021-07-27 11:19AM EDT3,400.0035.540.000.000.00-306.25%
SPX211217P040000002021-07-28 3:58PM EDT4,000.0091.970.000.000.00-61203.13%