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
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2021-07-16 3:24PM EDT | 900.00 | 3,410.56 | 3,475.10 | 3,484.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C01000000 | 2021-07-28 12:43PM EDT | 1,000.00 | 3,381.90 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| SPX211217C01225000 | 2021-02-04 11:15AM EDT | 1,225.00 | 2,585.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX211217C01300000 | 2021-06-09 11:35AM EDT | 1,300.00 | 2,905.56 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-12 12:13PM EDT | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-06-22 4:01AM EDT | 1,400.00 | 2,796.19 | 2,935.60 | 2,947.10 | 0.00 | - | 11 | 14 | 0.00% |
| SPX211217C01500000 | 2021-07-02 9:37AM EDT | 1,500.00 | 2,805.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPX211217C01525000 | 2020-07-09 4:56PM EDT | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 4:56PM EDT | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2021-07-02 9:37AM EDT | 1,600.00 | 2,706.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPX211217C01625000 | 2020-07-09 4:56PM EDT | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 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 | 2020-07-09 4:56PM EDT | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 2:04PM EDT | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 8:02AM EDT | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-07-28 12:43PM EDT | 2,000.00 | 2,387.45 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| SPX211217C02175000 | 2021-03-30 9:30AM EDT | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-04-15 2:27PM EDT | 2,200.00 | 1,945.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,185 | 0.00% |
| SPX211217C02250000 | 2021-06-24 8:08AM EDT | 2,250.00 | 1,995.17 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 0.00% |
| SPX211217C02300000 | 2021-06-18 11:59AM EDT | 2,300.00 | 1,867.59 | 0.00 | 0.00 | 0.00 | - | 4 | 1,645 | 0.00% |
| SPX211217C02350000 | 2021-06-24 8:44AM EDT | 2,350.00 | 1,895.16 | 0.00 | 0.00 | 0.00 | - | 50 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-07-19 9:37AM EDT | 2,400.00 | 1,863.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02425000 | 2020-06-30 2:33PM EDT | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2021-06-30 11:33AM EDT | 2,475.00 | 1,808.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02500000 | 2021-06-22 9:52AM EDT | 2,500.00 | 1,709.56 | 1,845.00 | 1,853.70 | 0.00 | - | 300 | 5,617 | 0.00% |
| SPX211217C02525000 | 2021-03-31 1:44PM EDT | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 0.00% |
| SPX211217C02550000 | 2021-06-18 11:23AM EDT | 2,550.00 | 1,617.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9,369 | 0.00% |
| SPX211217C02575000 | 2021-03-05 4:02PM EDT | 2,575.00 | 1,279.82 | 1,445.40 | 1,463.50 | 0.00 | - | 10 | 1,836 | 0.00% |
| SPX211217C02600000 | 2021-06-25 9:44AM EDT | 2,600.00 | 1,662.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,987 | 0.00% |
| SPX211217C02625000 | 2021-07-20 2:08PM EDT | 2,625.00 | 1,695.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02650000 | 2021-06-17 12:08PM EDT | 2,650.00 | 1,553.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,925 | 0.00% |
| SPX211217C02675000 | 2021-03-31 1:44PM EDT | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-06-17 11:20AM EDT | 2,700.00 | 1,513.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4,549 | 0.00% |
| SPX211217C02725000 | 2021-06-01 11:11AM EDT | 2,725.00 | 1,474.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2,250 | 0.00% |
| SPX211217C02750000 | 2021-05-18 3:48PM EDT | 2,750.00 | 1,395.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,383 | 0.00% |
| SPX211217C02775000 | 2021-06-16 7:29AM EDT | 2,775.00 | 1,464.49 | 1,577.10 | 1,587.60 | 0.00 | - | 31 | 522 | 0.00% |
| SPX211217C02800000 | 2021-07-07 2:09PM EDT | 2,800.00 | 1,551.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02825000 | 2021-06-16 7:29AM EDT | 2,825.00 | 1,416.39 | 1,528.10 | 1,538.60 | 0.00 | - | 8 | 3,264 | 0.00% |
| SPX211217C02850000 | 2021-06-16 7:29AM EDT | 2,850.00 | 1,392.34 | 1,503.80 | 1,514.20 | 0.00 | - | 8 | 6,408 | 0.00% |
| SPX211217C02900000 | 2021-06-30 11:33AM EDT | 2,900.00 | 1,393.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX211217C02925000 | 2021-03-29 2:48PM EDT | 2,925.00 | 1,071.55 | 0.00 | 0.00 | 0.00 | - | 56 | 1,390 | 0.00% |
| SPX211217C02950000 | 2021-06-16 7:29AM EDT | 2,950.00 | 1,295.94 | 1,407.00 | 1,417.40 | 0.00 | - | 31 | 6,564 | 0.00% |
| SPX211217C03000000 | 2021-07-26 3:08PM EDT | 3,000.00 | 1,416.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX211217C03100000 | 2021-07-21 10:20AM EDT | 3,100.00 | 1,249.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX211217C03200000 | 2021-06-24 8:08AM EDT | 3,200.00 | 1,070.17 | 0.00 | 0.00 | 0.00 | - | 10 | 7,272 | 0.00% |
| SPX211217C03300000 | 2021-07-27 10:01AM EDT | 3,300.00 | 1,118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C03400000 | 2021-07-23 4:02PM EDT | 3,400.00 | 1,023.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C03500000 | 2021-07-19 10:17AM EDT | 3,500.00 | 788.24 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| SPX211217C03600000 | 2021-07-27 3:35PM EDT | 3,600.00 | 822.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SPX211217C03900000 | 2021-07-27 10:32AM EDT | 3,900.00 | 563.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX211217C04000000 | 2021-07-27 1:21PM EDT | 4,000.00 | 460.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-07-28 12:43PM EDT | 1,000.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| SPX211217P01100000 | 2021-07-28 11:09AM EDT | 1,100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX211217P01200000 | 2021-07-26 3:44PM EDT | 1,200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPX211217P01225000 | 2021-06-18 8:49AM EDT | 1,225.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 116 | 924 | 25.00% |
| SPX211217P01300000 | 2021-07-19 3:47PM EDT | 1,300.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX211217P01400000 | 2021-07-19 3:47PM EDT | 1,400.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPX211217P01500000 | 2021-07-20 10:07AM EDT | 1,500.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SPX211217P01550000 | 2021-06-21 3:07PM EDT | 1,550.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 913 | 25.00% |
| SPX211217P01600000 | 2021-07-02 10:45AM EDT | 1,600.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| SPX211217P01650000 | 2021-07-21 10:48AM EDT | 1,650.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 25.00% |
| SPX211217P01675000 | 2021-07-07 2:17PM EDT | 1,675.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX211217P01700000 | 2021-07-19 10:03AM EDT | 1,700.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPX211217P01725000 | 2021-06-28 12:30PM EDT | 1,725.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPX211217P01750000 | 2021-07-20 10:08AM EDT | 1,750.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPX211217P01775000 | 2021-07-21 11:21AM EDT | 1,775.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| SPX211217P01800000 | 2021-07-22 9:52AM EDT | 1,800.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPX211217P01825000 | 2021-07-02 12:57PM EDT | 1,825.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPX211217P01850000 | 2021-06-23 2:19PM EDT | 1,850.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 14,778 | 25.00% |
| SPX211217P01875000 | 2021-04-28 1:04PM EDT | 1,875.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 22 | 3,590 | 25.00% |
| SPX211217P01900000 | 2021-07-13 7:16AM EDT | 1,900.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPX211217P01925000 | 2021-07-19 3:07PM EDT | 1,925.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| SPX211217P01950000 | 2021-06-30 1:30PM EDT | 1,950.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX211217P01975000 | 2021-06-28 9:50AM EDT | 1,975.00 | 4.18 | 4.30 | 4.50 | 0.00 | - | 1 | 8,600 | 57.11% |
| SPX211217P02000000 | 2021-07-28 12:43PM EDT | 2,000.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| SPX211217P02025000 | 2021-07-22 1:42PM EDT | 2,025.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SPX211217P02050000 | 2021-07-19 3:46PM EDT | 2,050.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPX211217P02100000 | 2021-07-22 11:41AM EDT | 2,100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| SPX211217P02125000 | 2021-07-02 2:24PM EDT | 2,125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SPX211217P02150000 | 2021-07-26 3:52PM EDT | 2,150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| SPX211217P02250000 | 2021-07-23 3:52PM EDT | 2,250.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX211217P02275000 | 2021-07-19 9:48AM EDT | 2,275.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPX211217P02300000 | 2021-07-27 1:12PM EDT | 2,300.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX211217P02400000 | 2021-07-22 10:25AM EDT | 2,400.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 12.50% |
| SPX211217P02425000 | 2021-07-28 2:41PM EDT | 2,425.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPX211217P02450000 | 2021-07-19 3:46PM EDT | 2,450.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPX211217P02500000 | 2021-07-28 3:52PM EDT | 2,500.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPX211217P02525000 | 2021-07-27 12:26PM EDT | 2,525.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPX211217P02550000 | 2021-07-26 12:40PM EDT | 2,550.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPX211217P02575000 | 2021-07-23 10:38AM EDT | 2,575.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX211217P02600000 | 2021-07-27 9:30AM EDT | 2,600.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX211217P02675000 | 2021-07-27 12:48PM EDT | 2,675.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPX211217P02725000 | 2021-07-26 1:43PM EDT | 2,725.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPX211217P02750000 | 2021-07-27 3:39PM EDT | 2,750.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| SPX211217P02800000 | 2021-07-27 12:26PM EDT | 2,800.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SPX211217P02900000 | 2021-07-27 1:14PM EDT | 2,900.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPX211217P03000000 | 2021-07-28 2:17PM EDT | 3,000.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| SPX211217P03400000 | 2021-07-27 11:19AM EDT | 3,400.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPX211217P04000000 | 2021-07-28 3:58PM EDT | 4,000.00 | 91.97 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
