Canada markets open in 4 hours 18 minutes

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
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217C009000002021-09-28 3:30PM EDT900.003,451.643,583.303,589.300.00-40160.93%
SPX211217C010000002021-10-18 1:11PM EDT1,000.003,468.323,483.603,489.600.00-1500112.50%
SPX211217C012250002021-09-14 10:32AM EDT1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-08-25 5:32PM EDT1,300.002,905.560.000.000.00-2210.00%
SPX211217C013750002021-08-25 5:32PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 5:32PM EDT1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-10-13 4:14PM EDT1,500.002,850.742,983.802,989.800.00-1089.11%
SPX211217C015250002021-08-25 5:32PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 5:32PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 5:32PM EDT1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-08-25 5:32PM EDT1,625.001,375.000.000.000.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 5:32PM EDT1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 5:32PM EDT1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 5:32PM EDT1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-10-18 1:30PM EDT2,000.002,471.102,484.802,490.800.00-255076.39%
SPX211217C021750002021-08-25 5:32PM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-10-11 12:07PM EDT2,200.002,190.592,284.702,290.700.00-2067.32%
SPX211217C022500002021-09-24 2:42PM EDT2,250.002,187.602,234.702,240.900.00-85065.91%
SPX211217C023000002021-08-19 5:31AM EDT2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 5:32PM EDT2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-08-25 5:32PM EDT2,400.001,863.130.000.000.00-492,0930.00%
SPX211217C024250002021-08-25 5:32PM EDT2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 5:32PM EDT2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-10-18 4:03PM EDT2,500.001,975.301,985.601,991.600.00-80059.74%
SPX211217C025250002021-08-25 5:32PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-08-25 5:32PM EDT2,550.001,617.940.000.000.00-29,3690.00%
SPX211217C025750002021-09-15 2:12PM EDT2,575.001,896.000.000.000.00-1,5001,8360.00%
SPX211217C026000002021-09-27 7:01AM EDT2,600.001,843.911,885.901,891.900.00-100056.99%
SPX211217C026250002021-09-08 10:20AM EDT2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-12 9:48AM EDT2,650.001,695.001,835.701,841.900.00-50054.88%
SPX211217C026750002021-08-25 5:32PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-10-18 4:12PM EDT2,700.001,775.141,786.201,792.200.00-16054.19%
SPX211217C027250002021-08-25 5:32PM EDT2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-08-25 5:32PM EDT2,750.001,395.370.000.000.00-13,3830.00%
SPX211217C027750002021-09-21 2:06PM EDT2,775.001,584.251,711.401,717.500.00-100052.14%
SPX211217C028000002021-10-07 9:30AM EDT2,800.001,590.671,686.301,692.300.00-1050.91%
SPX211217C028250002021-10-12 3:44PM EDT2,825.001,517.051,661.601,667.700.00-725050.83%
SPX211217C028500002021-08-25 2:20PM EDT2,850.001,640.850.000.000.00-16,4090.00%
SPX211217C029000002021-10-07 9:35AM EDT2,900.001,507.291,587.001,593.000.00-1053.61%
SPX211217C029250002021-09-21 10:12AM EDT2,925.001,436.701,562.001,568.200.00-1052.93%
SPX211217C029500002021-10-07 9:35AM EDT2,950.001,457.791,537.201,543.300.00-1052.13%
SPX211217C030000002021-10-18 1:30PM EDT3,000.001,474.001,487.301,493.300.00-105050.30%
SPX211217C031000002021-10-05 10:28AM EDT3,100.001,249.201,387.901,393.900.00-1047.36%
SPX211217C032000002021-10-12 3:25PM EDT3,200.001,151.451,288.901,294.800.00-210044.70%
SPX211217C033000002021-10-18 3:55PM EDT3,300.001,184.601,189.801,195.700.00-1041.96%
SPX211217C034000002021-09-15 3:33PM EDT3,400.001,089.220.000.000.00-1188,9800.00%
SPX211217C035000002021-10-15 9:30AM EDT3,500.00958.30992.00997.900.00-2036.56%
SPX211217C036000002021-10-12 2:29PM EDT3,600.00768.25894.00899.900.00-475034.24%
SPX211217C039000002021-10-18 2:38PM EDT3,900.00589.20605.40607.400.00-4026.71%
SPX211217C040000002021-10-18 3:04PM EDT4,000.00498.20511.30513.300.00-20024.77%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217P010000002021-10-18 1:11PM EDT1,000.000.030.000.100.00-1500105.47%
SPX211217P011000002021-10-15 3:52PM EDT1,100.000.050.000.100.00-6098.83%
SPX211217P012000002021-10-18 1:32PM EDT1,200.000.050.000.100.00-3092.97%
SPX211217P012250002021-10-07 9:37AM EDT1,225.000.100.000.100.00-1091.41%
SPX211217P013000002021-10-15 12:28PM EDT1,300.000.050.000.100.00-1087.50%
SPX211217P014000002021-10-18 3:04PM EDT1,400.000.050.000.100.00-37082.23%
SPX211217P015000002021-10-18 1:20PM EDT1,500.000.150.000.150.00-1079.69%
SPX211217P015500002021-10-04 9:30AM EDT1,550.000.200.000.150.00-101077.44%
SPX211217P016000002021-10-18 12:19PM EDT1,600.000.150.000.200.00-2076.76%
SPX211217P016500002021-10-11 11:20AM EDT1,650.000.220.000.200.00-125074.61%
SPX211217P016750002021-10-04 9:30AM EDT1,675.000.300.050.200.00-11074.71%
SPX211217P017000002021-10-12 12:07PM EDT1,700.000.250.050.250.00-2074.66%
SPX211217P017250002021-10-08 10:02AM EDT1,725.000.350.050.250.00-76073.58%
SPX211217P017500002021-10-08 10:04AM EDT1,750.000.400.050.250.00-2,500072.56%
SPX211217P017750002021-10-04 9:30AM EDT1,775.000.400.050.250.00-64071.48%
SPX211217P018000002021-10-18 3:26PM EDT1,800.000.170.050.250.00-606070.41%
SPX211217P018250002021-10-13 12:02PM EDT1,825.000.350.100.250.00-217070.26%
SPX211217P018500002021-10-14 9:57AM EDT1,850.000.250.100.300.00-24070.02%
SPX211217P018750002021-08-25 5:32PM EDT1,875.003.400.000.000.00-83,59225.00%
SPX211217P019000002021-10-18 10:41AM EDT1,900.000.250.100.300.00-350067.97%
SPX211217P019250002021-09-15 11:34AM EDT1,925.001.400.000.000.00-22,46225.00%
SPX211217P019500002021-10-13 11:18AM EDT1,950.000.440.150.350.00-36067.24%
SPX211217P019750002021-09-23 3:49PM EDT1,975.001.050.150.350.00-41066.26%
SPX211217P020000002021-10-18 1:30PM EDT2,000.000.270.150.350.00-286065.28%
SPX211217P020250002021-08-31 10:53AM EDT2,025.001.900.000.000.00-11,18925.00%
SPX211217P020500002021-10-18 10:16AM EDT2,050.000.380.200.400.00-30064.40%
SPX211217P021000002021-10-18 10:16AM EDT2,100.000.400.250.450.00-2,500063.35%
SPX211217P021250002021-10-13 10:42AM EDT2,125.000.650.250.450.00-50062.43%
SPX211217P021500002021-10-07 10:38AM EDT2,150.000.850.300.500.00-12062.23%
SPX211217P022500002021-10-07 1:22PM EDT2,250.001.060.350.550.00-169059.25%
SPX211217P022750002021-10-15 3:05PM EDT2,275.000.550.400.600.00-1058.94%
SPX211217P023000002021-10-15 3:34PM EDT2,300.000.700.400.650.00-145058.30%
SPX211217P024000002021-10-18 12:12PM EDT2,400.000.700.550.750.00-50055.96%
SPX211217P024250002021-10-15 11:32AM EDT2,425.000.850.600.800.00-32055.51%
SPX211217P024500002021-10-07 12:52PM EDT2,450.001.620.650.850.00-10055.03%
SPX211217P025000002021-10-18 4:03PM EDT2,500.000.800.700.950.00-197053.83%
SPX211217P025250002021-10-18 1:23PM EDT2,525.000.950.751.000.00-2053.31%
SPX211217P025500002021-10-18 11:27AM EDT2,550.001.000.801.050.00-1052.77%
SPX211217P025750002021-10-11 12:21PM EDT2,575.001.650.851.100.00-1052.22%
SPX211217P026000002021-10-15 12:34PM EDT2,600.001.300.951.150.00-400051.78%
SPX211217P026750002021-10-18 2:57PM EDT2,675.001.301.101.350.00-100050.13%
SPX211217P027250002021-10-18 3:25PM EDT2,725.001.401.251.500.00-6049.62%
SPX211217P027500002021-10-18 3:58PM EDT2,750.001.401.351.600.00-688049.16%
SPX211217P028000002021-10-18 4:10PM EDT2,800.001.601.501.600.00-41047.50%
SPX211217P029000002021-10-18 4:14PM EDT2,900.001.971.902.150.00-282045.91%
SPX211217P030000002021-10-18 3:50PM EDT3,000.002.452.352.600.00-200043.75%
SPX211217P034000002021-10-18 4:13PM EDT3,400.005.605.405.700.00-2,359035.41%
SPX211217P040000002021-10-18 4:04PM EDT4,000.0024.5522.9023.400.00-6,945023.80%