^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190816C019000002019-06-07 11:24AM EDT1,900.00895.301,084.101,087.400.00-110.00%
SPX190816C027500002019-07-19 12:49PM EDT2,750.00253.03253.70258.300.00-22,04320.06%
SPX190816C027750002019-07-10 9:33AM EDT2,775.00228.83229.40234.100.00-31,37319.36%
SPX190816C028000002019-07-22 3:06PM EDT2,800.00195.07205.00209.700.00-247,08718.24%
SPX190816C028250002019-07-16 3:56PM EDT2,825.00190.00180.60185.400.00-8009,02317.06%
SPX190816C028500002019-07-23 3:40PM EDT2,850.00161.11157.90161.70+16.98+11.78%1715,13316.18%
SPX190816C028750002019-07-19 4:12PM EDT2,875.00115.25134.50138.800.00-256,78615.52%
SPX190816C029000002019-07-23 2:28PM EDT2,900.00111.57111.50115.80+13.57+13.85%316,06914.44%
SPX190816C029250002019-07-22 12:50PM EDT2,925.0078.4589.1092.800.00-417,95813.06%
SPX190816C029500002019-07-23 3:15PM EDT2,950.0068.9468.7072.20+10.44+17.85%1519,14412.29%
SPX190816C029750002019-07-23 3:49PM EDT2,975.0050.3549.6052.00+10.35+25.87%18322,27211.10%
SPX190816C030000002019-07-23 3:47PM EDT3,000.0033.8533.6034.10+9.00+36.22%2,72443,9339.98%
SPX190816C030250002019-07-23 3:41PM EDT3,025.0020.5019.6019.90+6.05+41.87%73022,2239.09%
SPX190816C030750002019-07-23 3:52PM EDT3,075.004.504.404.70+1.86+70.45%1,24011,8078.15%
SPX190816C031000002019-07-23 3:41PM EDT3,100.001.901.801.90+0.80+72.73%3,51131,4797.94%
SPX190816C031250002019-07-23 3:32PM EDT3,125.000.800.750.90+0.25+45.45%20911,4048.20%
SPX190816C031500002019-07-23 3:43PM EDT3,150.000.400.350.45+0.10+33.33%1259,8258.56%
SPX190816C033000002019-07-23 1:55PM EDT3,300.000.060.000.10+0.01+20.00%31,15713.04%
SPX190816C034000002019-07-18 4:06PM EDT3,400.000.050.000.050.00-22332815.72%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190816P016000002019-07-16 10:35AM EDT1,600.000.050.000.050.00-125,39669.14%
SPX190816P016500002019-07-15 9:30AM EDT1,650.000.100.000.050.00-91,25866.02%
SPX190816P017000002019-07-15 9:30AM EDT1,700.000.100.000.100.00-89,98166.02%
SPX190816P017500002019-07-19 12:42PM EDT1,750.000.100.000.100.00-2055162.89%
SPX190816P018750002019-07-23 3:39PM EDT1,875.000.050.000.05-0.05-50.00%12,15552.54%
SPX190816P019250002019-07-22 2:36PM EDT1,925.000.100.000.100.00-922,26952.34%
SPX190816P021000002019-07-23 11:04AM EDT2,100.000.150.150.20-0.05-25.00%510,21848.00%
SPX190816P021250002019-07-23 2:15PM EDT2,125.000.150.100.20-0.20-57.14%134,26146.53%
SPX190816P021500002019-07-23 3:17PM EDT2,150.000.150.100.20-0.15-50.00%245,28345.07%
SPX190816P021750002019-07-22 3:02PM EDT2,175.000.250.100.200.00-6136,86743.65%
SPX190816P022000002019-07-23 11:36AM EDT2,200.000.200.150.20-0.05-20.00%1520,72342.24%
SPX190816P023000002019-07-23 11:04AM EDT2,300.000.300.250.30-0.10-25.00%2512,66038.18%
SPX190816P023250002019-07-23 1:55PM EDT2,325.000.300.250.35-0.15-33.33%232,60337.38%
SPX190816P023500002019-07-23 2:59PM EDT2,350.000.300.250.35-0.15-33.33%426,14435.96%
SPX190816P023750002019-07-22 10:02AM EDT2,375.000.500.300.400.00-111,49235.06%
SPX190816P024000002019-07-23 10:01AM EDT2,400.000.400.350.40-0.15-27.27%6517,82633.66%
SPX190816P024250002019-07-23 10:56AM EDT2,425.000.500.350.45-0.36-41.86%1114,52432.69%
SPX190816P024500002019-07-23 2:15PM EDT2,450.000.500.400.50-0.23-31.51%410,13331.67%
SPX190816P024750002019-07-23 9:30AM EDT2,475.000.650.450.55-0.10-13.33%16,78030.59%
SPX190816P025000002019-07-23 3:26PM EDT2,500.000.550.550.65-0.30-35.29%1,34924,66729.79%
SPX190816P025250002019-07-23 12:04PM EDT2,525.000.750.600.65-0.48-39.02%33,07628.36%
SPX190816P025500002019-07-23 1:17PM EDT2,550.000.800.700.80-0.30-27.27%521,44827.66%
SPX190816P025750002019-07-23 11:49AM EDT2,575.001.000.750.85-0.45-31.03%106,47126.43%
SPX190816P026000002019-07-23 2:50PM EDT2,600.000.940.851.00-0.46-32.86%1,91235,35825.54%
SPX190816P026250002019-07-23 2:44PM EDT2,625.001.101.001.10-0.53-32.52%38,61424.41%
SPX190816P026750002019-07-23 1:19PM EDT2,675.001.551.351.45-0.65-29.55%146,59022.38%
SPX190816P027000002019-07-23 3:28PM EDT2,700.001.701.601.70-0.86-33.59%5629,62121.40%
SPX190816P027500002019-07-23 3:48PM EDT2,750.002.402.352.45-1.28-34.78%2,74355,72919.54%
SPX190816P027750002019-07-23 3:32PM EDT2,775.002.852.802.95-1.84-39.23%33210,04618.56%
SPX190816P028000002019-07-23 3:34PM EDT2,800.003.503.403.60-1.80-33.96%45223,52517.61%
SPX190816P028250002019-07-23 3:17PM EDT2,825.004.604.304.60-2.13-31.65%81716,62516.79%
SPX190816P028500002019-07-23 3:43PM EDT2,850.005.505.405.60-3.03-35.52%1,23228,86515.73%
SPX190816P029000002019-07-23 3:48PM EDT2,900.009.109.109.30-4.00-30.53%2,17634,13613.92%