Canada markets close in 6 hours 14 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,133.38-1.56 (-0.04%)
As of 9:46AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217C009000002020-12-09 10:30AM EDT900.002,755.292,857.802,884.200.00-11,8070.00%
SPX211217C010000002021-04-01 2:26PM EDT1,000.002,973.483,091.703,098.800.00-1016,9670.00%
SPX211217C012250002021-02-04 11:15AM EDT1,225.002,585.330.000.000.00-1110.00%
SPX211217C013000002020-08-20 2:32PM EDT1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-11-12 12:13PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-03-11 1:03PM EDT1,400.002,489.800.000.000.00-11180.00%
SPX211217C015000002021-04-05 12:23PM EDT1,500.002,543.680.000.000.00-1880.00%
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%
SPX211217C016000002020-07-28 11:46AM EDT1,600.001,600.800.000.000.00-2600.00%
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%
SPX211217C020000002021-04-08 11:04AM EDT2,000.002,063.110.000.000.00-215,9900.00%
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%
SPX211217C022500002021-03-29 1:20PM EDT2,250.001,709.731,857.101,864.200.00-1501860.00%
SPX211217C023000002021-03-18 6:08AM EDT2,300.001,643.910.000.000.00-1791,6440.00%
SPX211217C023500002021-03-31 7:16AM EDT2,350.001,596.930.000.000.00-2902,2280.00%
SPX211217C024000002021-03-31 6:47AM EDT2,400.001,549.500.000.000.00-402,1430.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 12:35PM EDT2,475.001,074.55956.90971.000.00-1350.00%
SPX211217C025000002021-03-31 1:44PM EDT2,500.001,480.561,608.701,628.100.00-615,3310.00%
SPX211217C025250002021-03-31 1:44PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-03-05 4:02PM EDT2,550.001,302.671,469.801,487.400.00-109,3690.00%
SPX211217C025750002021-03-05 4:02PM EDT2,575.001,279.821,445.401,463.500.00-101,8360.00%
SPX211217C026000002021-04-19 12:39PM EDT2,600.001,546.100.000.000.00-764,9880.00%
SPX211217C026250002021-03-31 1:44PM EDT2,625.001,361.581,494.601,501.700.00-263900.00%
SPX211217C026500002021-03-31 4:26AM EDT2,650.001,307.490.000.000.00-201,9220.00%
SPX211217C026750002021-03-31 1:44PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-04-08 12:00PM EDT2,700.001,458.900.000.000.00-14,5480.00%
SPX211217C027250002021-04-08 12:00PM EDT2,725.001,435.400.000.000.00-32,2510.00%
SPX211217C027500002021-04-05 2:17PM EDT2,750.001,411.601,369.601,388.900.00-63,38324.75%
SPX211217C027750002021-04-08 9:42AM EDT2,775.001,380.100.000.000.00-15460.00%
SPX211217C028000002021-04-19 12:40PM EDT2,800.001,354.101,328.301,335.400.00-5820,95020.48%
SPX211217C028250002021-04-08 10:53AM EDT2,825.001,342.000.000.000.00-23,2640.00%
SPX211217C028500002021-04-01 10:41AM EDT2,850.001,165.550.000.000.00-376,4080.00%
SPX211217C029000002021-03-31 1:44PM EDT2,900.001,105.320.000.000.00-8010,2000.00%
SPX211217C029250002021-03-29 2:48PM EDT2,925.001,071.550.000.000.00-561,3900.00%
SPX211217C029500002021-03-31 1:44PM EDT2,950.001,226.601,187.901,195.000.00-16,56323.96%
SPX211217C030000002021-04-19 2:37PM EDT3,000.001,170.150.000.000.00-5,00025,7640.00%
SPX211217C031000002021-04-16 12:44PM EDT3,100.001,097.101,050.001,057.100.00-106,79624.49%
SPX211217C032000002021-04-09 10:37AM EDT3,200.00958.48957.50964.600.00-37,27423.94%
SPX211217C033000002021-04-16 1:12PM EDT3,300.00913.820.000.000.00-17,9700.00%
SPX211217C034000002021-04-19 2:24PM EDT3,400.00814.20781.60788.600.00-49,52323.23%
SPX211217C035000002021-04-20 1:15PM EDT3,500.00701.35696.20703.300.00-210,14222.66%
SPX211217C036000002021-04-15 11:37AM EDT3,600.00657.370.000.000.00-313,8650.00%
SPX211217C039000002021-04-16 3:48PM EDT3,900.00419.680.000.000.00-5414,7260.00%
SPX211217C040000002021-04-20 11:02AM EDT4,000.00317.870.000.000.00-229,6190.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217P010000002021-04-14 3:54PM EDT1,000.001.850.000.000.00-16630,05925.00%
SPX211217P011000002021-03-22 12:36PM EDT1,100.002.190.000.000.00-747,47025.00%
SPX211217P012000002021-04-13 10:20AM EDT1,200.002.450.000.000.00-16,06325.00%
SPX211217P012250002021-01-29 1:45PM EDT1,225.0010.100.000.000.00-131625.00%
SPX211217P013000002021-04-14 11:26AM EDT1,300.002.800.000.000.00-1007,52225.00%
SPX211217P014000002021-03-26 10:53AM EDT1,400.005.150.000.000.00-3658,51425.00%
SPX211217P015000002021-04-15 12:35PM EDT1,500.003.800.000.000.00-214,56325.00%
SPX211217P015500002021-02-24 1:51PM EDT1,550.0010.500.000.000.00-15091725.00%
SPX211217P016000002021-04-15 1:51PM EDT1,600.004.534.805.300.00-3505,62752.71%
SPX211217P016500002021-04-14 1:33PM EDT1,650.004.880.000.000.00-11,48825.00%
SPX211217P016750002021-03-30 2:01PM EDT1,675.007.800.000.000.00-276725.00%
SPX211217P017000002021-04-06 4:55AM EDT1,700.005.290.000.000.00-506,29425.00%
SPX211217P017250002021-03-02 11:02AM EDT1,725.0013.570.000.000.00-1,0503,71625.00%
SPX211217P017500002021-04-15 10:43AM EDT1,750.005.300.000.000.00-2,5059,18112.50%
SPX211217P017750002021-02-22 4:04PM EDT1,775.0017.000.000.000.00-1947512.50%
SPX211217P018000002021-04-14 3:22PM EDT1,800.006.500.000.000.00-912,80812.50%
SPX211217P018250002021-04-14 1:24PM EDT1,825.006.400.000.000.00-4502,44812.50%
SPX211217P018500002021-04-15 8:03AM EDT1,850.006.800.000.000.00-314,90912.50%
SPX211217P018750002021-04-01 10:58AM EDT1,875.009.340.000.000.00-203,56812.50%
SPX211217P019000002021-04-14 1:27PM EDT1,900.007.200.000.000.00-30015,15912.50%
SPX211217P019250002021-03-25 2:48PM EDT1,925.0013.670.000.000.00-1001,78112.50%
SPX211217P019500002021-04-08 10:03AM EDT1,950.008.218.408.900.00-16,71946.21%
SPX211217P019750002021-04-05 3:52PM EDT1,975.009.370.000.000.00-28,57312.50%
SPX211217P020000002021-04-19 9:30AM EDT2,000.008.400.000.000.00-140,01312.50%
SPX211217P020250002021-04-09 12:46PM EDT2,025.009.000.000.000.00-22588312.50%
SPX211217P020500002021-04-14 10:10AM EDT2,050.008.900.000.000.00-45,68912.50%
SPX211217P021000002021-04-19 1:33PM EDT2,100.0010.200.000.000.00-116,85812.50%
SPX211217P021250002021-04-01 2:09PM EDT2,125.0013.560.000.000.00-11,28312.50%
SPX211217P021500002021-04-14 3:13PM EDT2,150.0010.900.000.000.00-44,60312.50%
SPX211217P022500002021-04-09 11:37AM EDT2,250.0012.200.000.000.00-1086,13012.50%
SPX211217P022750002021-04-20 2:34PM EDT2,275.0014.460.000.000.00-1341,13312.50%
SPX211217P023000002021-04-19 3:48PM EDT2,300.0013.9514.6015.200.00-914,48940.59%
SPX211217P024000002021-04-20 3:32PM EDT2,400.0017.050.000.000.00-10031,93012.50%
SPX211217P024250002021-04-19 11:35AM EDT2,425.0016.6017.8018.500.00-301,05738.82%
SPX211217P024500002021-04-16 1:45PM EDT2,450.0017.300.000.000.00-246,70212.50%
SPX211217P025000002021-04-20 3:59PM EDT2,500.0019.7020.0020.700.00-40745,04437.75%
SPX211217P025250002021-04-19 10:46AM EDT2,525.0019.600.000.000.00-62,15812.50%
SPX211217P025500002021-04-16 2:03PM EDT2,550.0019.5621.7022.400.00-5014,09237.09%
SPX211217P025750002021-04-09 12:32PM EDT2,575.0022.150.000.000.00-1003,92312.50%
SPX211217P026000002021-04-19 2:21PM EDT2,600.0022.960.000.000.00-7724,44112.50%
SPX211217P026750002021-04-13 9:45AM EDT2,675.0025.000.000.000.00-33,83112.50%
SPX211217P027250002021-04-20 1:17PM EDT2,725.0029.100.000.000.00-425,5956.25%
SPX211217P027500002021-04-19 11:23AM EDT2,750.0030.780.000.000.00-3217,0126.25%
SPX211217P028000002021-04-20 12:49PM EDT2,800.0033.1032.6033.500.00-22033,88934.00%
SPX211217P029000002021-04-20 12:56PM EDT2,900.0039.700.000.000.00-30229,8096.25%
SPX211217P030000002021-04-20 12:13PM EDT3,000.0044.790.000.000.00-22239,6256.25%
SPX211217P034000002021-04-20 10:14AM EDT3,400.0083.3786.2087.600.00-11813,68327.47%
SPX211217P040000002021-04-20 4:10PM EDT4,000.00210.400.000.000.00-47319,6150.78%