^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX200619C011000002020-04-02 11:43AM EDT1,100.001,397.121,414.201,421.80+170.18+13.87%51360.00%
SPX200619C015000002020-04-02 10:20AM EDT1,500.001,017.161,022.301,029.60-91.34-8.24%491752.55%
SPX200619C016000002020-03-27 12:22PM EDT1,600.00956.92926.90933.600.00-426654.11%
SPX200619C017000002020-04-01 3:30PM EDT1,700.00778.06833.20839.900.00-25351.33%
SPX200619C017250002020-04-01 3:38PM EDT1,725.00751.31810.40816.800.00-40221151.75%
SPX200619C017500002020-04-01 3:43PM EDT1,750.00725.27787.40794.000.00-564651.96%
SPX200619C017750002020-04-02 12:25PM EDT1,775.00757.84764.70771.20-85.25-10.11%31552.08%
SPX200619C018000002020-04-02 12:45PM EDT1,800.00735.16742.20748.70+256.04+53.44%11452.18%
SPX200619C018250002020-03-23 3:33PM EDT1,825.00459.39720.20726.700.00-8214152.43%
SPX200619C018500002020-04-01 3:29PM EDT1,850.00646.90697.80703.300.00-785151.96%
SPX200619C018750002020-04-01 3:26PM EDT1,875.00625.62676.10681.300.00-2251.97%
SPX200619C019000002020-03-27 3:46PM EDT1,900.00711.22654.40659.500.00-28251.88%
SPX200619C019250002020-03-23 10:55AM EDT1,925.00425.31632.80637.900.00-21451.73%
SPX200619C019500002020-03-23 4:05PM EDT1,950.00369.92611.60616.500.00-50751451.59%
SPX200619C020000002020-04-02 4:14PM EDT2,000.00572.42569.40574.30+46.49+8.84%6,43835,64751.11%
SPX200619C020250002020-03-25 2:08PM EDT2,025.00562.92548.90553.600.00-212150.89%
SPX200619C021000002020-03-30 1:35PM EDT2,100.00570.13487.90492.400.00-26050.58%
SPX200619C021250002020-03-27 2:50PM EDT2,125.00522.73467.90472.500.00-23538550.16%
SPX200619C021500002020-04-02 9:56AM EDT2,150.00405.35448.20452.80-130.37-24.34%249649.71%
SPX200619C021750002020-03-31 11:44AM EDT2,175.00521.74428.90433.300.00-2214549.23%
SPX200619C022000002020-04-02 3:27PM EDT2,200.00392.27409.80414.10+9.88+2.58%483,26848.74%
SPX200619C022250002020-04-02 9:55AM EDT2,225.00352.06391.10395.20-124.01-26.05%23,02248.25%
SPX200619C022750002020-04-02 9:36AM EDT2,275.00325.77354.00358.00-111.97-25.58%362,59747.16%
SPX200619C023000002020-04-02 12:07PM EDT2,300.00333.54335.90339.80+23.01+7.41%56414,85546.59%
SPX200619C023250002020-04-02 9:35AM EDT2,325.00292.99318.10321.80-107.98-26.93%21,14345.98%
SPX200619C023500002020-04-02 1:51PM EDT2,350.00285.56300.60304.00+11.77+4.30%212,59645.33%
SPX200619C023750002020-04-02 10:54AM EDT2,375.00280.59283.30286.70-73.72-20.81%88,45344.71%
SPX200619C024000002020-04-02 3:48PM EDT2,400.00253.54266.50269.60+17.24+7.30%2545,76344.05%
SPX200619C024250002020-04-02 4:01PM EDT2,425.00250.43249.90252.80+33.13+15.25%208,48343.37%
SPX200619C024750002020-04-02 3:39PM EDT2,475.00201.34217.60220.10+5.14+2.62%1,6497,57641.91%
SPX200619C025000002020-04-02 4:04PM EDT2,500.00206.50202.10204.30+28.51+16.02%17,84952,89241.16%
SPX200619C025250002020-04-02 4:14PM EDT2,525.00189.13186.80189.00+21.65+12.93%66713,46940.42%
SPX200619C025500002020-04-02 1:16PM EDT2,550.00158.09171.90174.10+0.09+0.06%93727,82339.66%
SPX200619C025750002020-04-02 10:52AM EDT2,575.00153.11157.50159.70+14.71+10.63%566,34338.89%
SPX200619C026000002020-04-02 4:05PM EDT2,600.00147.00143.30145.60+15.73+11.98%65042,25638.08%
SPX200619C026250002020-04-02 3:10PM EDT2,625.00119.86129.80132.20+4.26+3.69%4003,04137.29%
SPX200619C026500002020-04-02 3:33PM EDT2,650.00106.21116.90119.10+4.21+4.13%258,99136.44%
SPX200619C026750002020-04-02 9:58AM EDT2,675.0088.40104.40106.60-56.11-38.83%11,56435.59%
SPX200619C027000002020-04-02 3:33PM EDT2,700.0083.4292.7094.70+1.85+2.27%92823,96334.73%
SPX200619C027250002020-04-01 3:21PM EDT2,725.0072.6781.5083.40+0.79+1.10%7503,11933.86%
SPX200619C027500002020-04-02 3:58PM EDT2,750.0071.3071.0072.80+10.53+17.33%1,31911,46332.98%
SPX200619C027750002020-04-02 2:26PM EDT2,775.0051.5061.2062.80-4.30-7.71%28912,82732.07%
SPX200619C028000002020-04-02 3:56PM EDT2,800.0053.0052.2053.90+8.45+18.97%2,49133,14031.26%
SPX200619C028250002020-04-02 2:14PM EDT2,825.0037.4044.0045.60-0.10-0.27%19310,30530.40%
SPX200619C028500002020-04-02 3:54PM EDT2,850.0035.9836.6038.00+3.58+11.05%31420,58429.52%
SPX200619C028750002020-04-02 2:10PM EDT2,875.0025.1030.1031.50-2.46-8.93%24613,48228.75%
SPX200619C029000002020-04-02 3:35PM EDT2,900.0021.3024.5025.90-1.80-7.79%1,12744,21128.04%
SPX200619C029250002020-04-02 3:39PM EDT2,925.0016.9719.9020.80-1.83-9.73%1,15911,99827.26%
SPX200619C029500002020-04-02 3:49PM EDT2,950.0014.5016.0017.10+0.14+0.97%16021,72326.80%
SPX200619C029750002020-04-02 12:43PM EDT2,975.0014.1812.8013.90+1.78+14.35%2979,48426.33%
SPX200619C030000002020-04-02 4:06PM EDT3,000.0010.9410.2011.20+1.35+14.08%3,69250,21825.89%
SPX200619C030250002020-04-02 2:02PM EDT3,025.007.488.209.10-1.22-14.02%216,40025.57%
SPX200619C030500002020-04-02 4:06PM EDT3,050.007.146.707.40+0.74+11.56%4,06718,63925.31%
SPX200619C030750002020-04-02 3:53PM EDT3,075.005.585.406.10-0.72-11.43%125,18025.16%
SPX200619C031000002020-04-02 3:54PM EDT3,100.004.724.505.10+0.32+7.27%1,23634,87025.10%
SPX200619C031250002020-04-02 3:46PM EDT3,125.003.773.804.40-3.63-49.05%1,2709,98725.20%
SPX200619C031500002020-04-02 12:42PM EDT3,150.003.683.203.70+0.59+19.09%45131,44325.19%
SPX200619C031750002020-04-01 10:39AM EDT3,175.002.702.703.300.00-10311,35525.44%
SPX200619C032000002020-04-02 12:44PM EDT3,200.002.802.302.90+0.35+14.29%62226,72425.61%
SPX200619C032250002020-04-02 11:05AM EDT3,225.002.702.002.60-0.60-18.18%3413,80825.87%
SPX200619C032500002020-04-02 12:41PM EDT3,250.002.181.752.35+0.28+14.74%425,41526.15%
SPX200619C032750002020-04-02 12:44PM EDT3,275.002.021.502.05-0.38-15.83%36210,57426.28%
SPX200619C033000002020-04-02 3:49PM EDT3,300.001.601.351.90+0.15+10.34%1,94528,84426.63%
SPX200619C033500002020-04-02 2:05PM EDT3,350.001.201.051.55-0.55-31.43%18812,99727.13%
SPX200619C034000002020-04-02 12:27PM EDT3,400.001.100.851.20+0.19+20.88%41322,53127.41%
SPX200619C035000002020-04-02 12:16PM EDT3,500.001.000.501.00+0.30+42.86%124,03429.04%
SPX200619C036000002020-04-02 12:25PM EDT3,600.000.630.300.80+0.08+14.55%58013,04230.40%
SPX200619C037000002020-03-31 1:30PM EDT3,700.000.400.150.700.00-1509,04631.96%
SPX200619C038000002020-04-02 11:07AM EDT3,800.000.350.050.550.00-3613,80633.05%
SPX200619C039000002020-03-31 12:47PM EDT3,900.000.350.000.400.00-931,45033.79%
SPX200619C040000002020-04-01 4:03PM EDT4,000.000.100.050.350.00-1414,52435.07%
SPX200619C041000002020-04-01 4:14PM EDT4,100.000.100.000.300.00-1201,40336.21%
SPX200619C042000002020-04-02 1:44PM EDT4,200.000.100.000.30-0.05-33.33%801,64737.82%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX200619P011000002020-04-02 3:34PM EDT1,100.003.543.203.80-0.66-15.71%54213,73083.43%
SPX200619P012000002020-04-02 3:34PM EDT1,200.004.514.104.60-1.36-23.17%71912,53877.84%
SPX200619P012250002020-04-02 10:24AM EDT1,225.005.084.304.90-0.32-5.93%852,63176.53%
SPX200619P012500002020-04-02 3:17PM EDT1,250.005.204.705.20-0.50-8.77%5013,50075.44%
SPX200619P013000002020-04-02 4:00PM EDT1,300.005.805.405.90-2.20-27.50%2388,20973.17%
SPX200619P013500002020-04-02 3:46PM EDT1,350.006.626.306.80-2.58-28.04%3,0053,71971.16%
SPX200619P013750002020-04-02 3:46PM EDT1,375.007.076.807.30-3.23-31.36%412,15070.19%
SPX200619P014000002020-04-02 1:09PM EDT1,400.008.127.307.90-3.08-27.50%1,54713,11569.25%
SPX200619P014250002020-04-02 3:44PM EDT1,425.008.507.908.50-3.70-30.33%71,32468.34%
SPX200619P014500002020-04-02 3:42PM EDT1,450.009.408.609.10-3.88-29.22%109,89467.46%
SPX200619P014750002020-04-02 9:46AM EDT1,475.0013.959.309.90+0.15+1.09%1,6101,35766.65%
SPX200619P015000002020-04-02 3:59PM EDT1,500.0010.4010.1010.70-4.86-31.85%3,13733,74765.85%
SPX200619P015500002020-04-02 2:31PM EDT1,550.0014.8011.9012.70-4.60-23.71%115,58464.40%
SPX200619P016000002020-04-02 2:56PM EDT1,600.0016.5614.3015.10-6.14-27.05%14415,08263.17%
SPX200619P016250002020-04-02 2:50PM EDT1,625.0019.0015.6016.40-6.20-24.60%793,28562.53%
SPX200619P016500002020-04-02 1:59PM EDT1,650.0020.2017.1017.90-7.00-25.74%7511,37261.98%
SPX200619P016750002020-04-02 10:42AM EDT1,675.0020.9018.7019.60-6.99-25.06%599,92261.46%
SPX200619P017000002020-04-02 1:48PM EDT1,700.0024.3020.4021.30-5.40-18.18%41723,27060.88%
SPX200619P017250002020-04-02 11:24AM EDT1,725.0025.6022.3023.30-4.50-14.95%6007,29560.40%
SPX200619P017500002020-04-02 3:19PM EDT1,750.0026.5324.3025.40-7.67-22.43%1,0597,02959.89%
SPX200619P018000002020-04-02 1:16PM EDT1,800.0034.3028.9030.00-5.50-13.82%14,06936,20258.90%
SPX200619P018250002020-04-01 12:59PM EDT1,825.0044.5731.6032.700.00-22,48558.50%
SPX200619P018500002020-04-02 1:48PM EDT1,850.0040.4034.4035.50-7.52-15.69%5614,76858.05%
SPX200619P018750002020-04-02 1:36PM EDT1,875.0044.8037.3038.50-11.10-19.86%395,64757.58%
SPX200619P019000002020-04-02 3:45PM EDT1,900.0041.8040.5041.60-15.83-27.47%62631,60457.11%
SPX200619P019250002020-04-02 3:23PM EDT1,925.0047.6043.9045.00-10.66-18.30%533,55356.67%
SPX200619P019500002020-04-02 3:19PM EDT1,950.0051.0547.3048.60-15.31-23.07%91912,26256.18%
SPX200619P019750002020-04-02 3:12PM EDT1,975.0056.7051.2052.40-3.70-6.13%1546,82655.74%
SPX200619P020000002020-04-02 4:14PM EDT2,000.0055.7555.3056.40-19.27-25.69%9,00174,97755.29%
SPX200619P020250002020-04-02 10:09AM EDT2,025.0071.5459.3060.70+4.64+6.94%24210,45654.79%
SPX200619P020500002020-04-02 1:48PM EDT2,050.0073.2063.5065.00-8.75-10.68%74333,09454.24%
SPX200619P020750002020-04-02 9:34AM EDT2,075.0084.3568.1069.60-1.95-2.26%187,85653.73%
SPX200619P021000002020-04-02 2:56PM EDT2,100.0076.0073.0074.50-21.46-22.02%8,56752,44853.23%
SPX200619P021250002020-04-02 3:55PM EDT2,125.0078.9077.8079.60-12.10-13.30%455,88652.66%
SPX200619P021500002020-04-02 1:31PM EDT2,150.0097.4483.1084.90-8.80-8.28%2,0017,46252.12%
SPX200619P021750002020-04-01 2:35PM EDT2,175.00114.3488.6090.400.00-1005,25151.56%
SPX200619P022000002020-04-02 4:01PM EDT2,200.0094.0094.4096.20-33.80-26.45%3,27438,50951.00%
SPX200619P022250002020-04-02 11:07AM EDT2,225.00109.36100.60102.30-23.74-17.84%1009,80350.46%
SPX200619P022500002020-04-02 4:11PM EDT2,250.00107.12106.60108.60-26.41-19.78%1,35216,45150.09%
SPX200619P022750002020-04-02 1:52PM EDT2,275.00126.44113.10115.20-17.50-12.16%1,2845,32249.49%
SPX200619P023000002020-04-02 4:12PM EDT2,300.00120.38119.90122.00-31.12-20.54%30038,39348.86%
SPX200619P023250002020-04-02 3:57PM EDT2,325.00128.23126.90129.20-34.20-21.06%1111,49948.24%
SPX200619P023500002020-04-02 4:12PM EDT2,350.00134.73134.30136.60-35.86-21.02%52625,68847.60%
SPX200619P023750002020-04-02 4:07PM EDT2,375.00141.60141.90144.30-38.23-21.26%16610,73546.93%
SPX200619P024000002020-04-02 4:07PM EDT2,400.00149.59149.80152.40-39.41-20.85%1,17363,75446.28%
SPX200619P024250002020-04-02 4:01PM EDT2,425.00158.57158.30160.60-48.38-23.38%28811,39445.56%
SPX200619P024500002020-04-02 4:02PM EDT2,450.00164.40166.70169.20-44.29-21.22%3,50226,54944.84%
SPX200619P024750002020-04-02 3:39PM EDT2,475.00190.52175.80178.20-26.22-12.10%1,61014,77144.12%
SPX200619P025000002020-04-02 4:06PM EDT2,500.00184.33185.00187.40-42.20-18.63%22,57973,84643.35%
SPX200619P025250002020-04-02 4:14PM EDT2,525.00195.08194.60197.10-34.72-15.11%78219,06742.59%
SPX200619P025500002020-04-02 12:50PM EDT2,550.00213.13204.60207.30-30.87-12.65%1,77536,46041.84%
SPX200619P025750002020-03-31 4:01PM EDT2,575.00195.61215.00217.800.00-1,95112,34941.05%
SPX200619P026000002020-04-02 11:30AM EDT2,600.00248.71225.70229.30-29.29-10.54%2554,46840.37%
SPX200619P026250002020-03-31 2:42PM EDT2,625.00200.10236.80240.900.00-97012,86439.60%
SPX200619P026500002020-04-02 12:11PM EDT2,650.00259.07248.80253.10-51.54-16.59%1,76632,53038.84%
SPX200619P026750002020-03-24 12:04PM EDT2,675.00343.58260.90265.600.00-2789,23038.02%
SPX200619P027000002020-04-02 3:19PM EDT2,700.00291.50274.00278.90-47.96-14.13%2,32947,48637.25%
SPX200619P027250002020-04-02 3:57PM EDT2,725.00291.70287.60292.70-49.70-14.56%10011,56236.46%
SPX200619P027500002020-04-02 3:59PM EDT2,750.00307.80301.90307.20-42.00-12.01%23225,74935.68%
SPX200619P027750002020-04-02 3:57PM EDT2,775.00321.10317.00322.50-51.00-13.71%95835,61934.95%
SPX200619P028000002020-04-02 3:59PM EDT2,800.00338.20332.80338.70-43.40-11.37%2,71365,64734.28%
SPX200619P028250002020-04-02 3:59PM EDT2,825.00355.00349.60355.40-52.90-12.97%70821,44733.58%
SPX200619P028500002020-04-02 3:57PM EDT2,850.00372.00367.10373.10-54.90-12.86%30136,42932.98%
SPX200619P028750002020-04-02 3:54PM EDT2,875.00390.70385.70391.70-54.40-12.22%10015,36932.47%
SPX200619P029000002020-04-02 4:08PM EDT2,900.00403.62405.00410.90-57.98-12.56%41248,29531.98%
SPX200619P029250002020-04-02 3:57PM EDT2,925.00430.50425.10431.20-50.60-10.52%30019,31531.67%
SPX200619P029500002020-04-02 3:59PM EDT2,950.00452.00446.20452.20-49.50-9.87%43036,35831.46%
SPX200619P029750002020-04-01 10:33AM EDT2,975.00490.06467.40474.300.00-29,84331.51%
SPX200619P030000002020-04-02 3:55PM EDT3,000.00495.00489.80496.60-58.84-10.62%1,23844,28331.54%
SPX200619P030250002020-04-01 1:28PM EDT3,025.00569.20512.60519.600.00-76,36631.75%
SPX200619P030500002020-04-02 12:05PM EDT3,050.00549.43536.00543.00-28.67-4.96%11117,40932.07%
SPX200619P030750002020-04-01 10:25AM EDT3,075.00590.81558.80566.500.00-1089,57732.36%
SPX200619P031000002020-04-02 11:23AM EDT3,100.00611.00582.90590.50+38.84+6.79%1022,56032.83%
SPX200619P031250002020-04-01 10:57AM EDT3,125.00632.23607.10614.700.00-19,93933.36%
SPX200619P031500002020-04-02 9:31AM EDT3,150.00696.00631.40639.10+39.42+6.00%217,58133.96%
SPX200619P031750002020-04-01 3:23PM EDT3,175.00725.00655.90663.600.00-16,33234.58%
SPX200619P032000002020-04-02 8:51AM EDT3,200.00755.00680.90688.40+34.60+4.80%221,18835.34%
SPX200619P032500002020-03-25 10:49AM EDT3,250.00827.00730.40737.900.00-517,72636.76%
SPX200619P032750002020-03-31 11:23AM EDT3,275.00663.06754.70762.400.00-158,16037.30%
SPX200619P033000002020-04-02 10:21AM EDT3,300.00819.00779.50787.20+98.10+13.61%59,96237.99%
SPX200619P033500002020-04-01 9:31AM EDT3,350.00874.00829.10836.800.00-1515,87639.34%
SPX200619P034000002020-03-24 11:23AM EDT3,400.00822.98879.40886.800.00-1004,31840.89%