^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190517C017000002019-02-20 11:48AM EDT1,700.001,080.401,191.601,193.800.00-110.00%
SPX190517C021000002019-03-18 11:51AM EDT2,100.00728.50794.90797.400.00-290.00%
SPX190517C023000002019-03-11 3:21PM EDT2,300.00486.12590.10592.100.00-120.00%
SPX190517C023250002019-01-30 3:28PM EDT2,325.00374.57569.30571.600.00-110.00%
SPX190517C024100002019-02-13 1:28PM EDT2,410.00261.20485.00487.300.00-15150.00%
SPX190517C024500002019-03-04 3:24PM EDT2,450.00348.55445.40447.700.00-10100.00%
SPX190517C024600002019-04-18 10:10AM EDT2,460.00438.10448.60451.100.00-11134.70%
SPX190517C025250002019-03-12 1:16PM EDT2,525.00280.00380.60382.800.00-20220.00%
SPX190517C025500002019-04-15 10:48AM EDT2,550.00350.95359.30361.800.00-12829.48%
SPX190517C025600002019-04-01 9:30AM EDT2,560.00300.85349.40351.900.00-21828.90%
SPX190517C025750002019-04-05 3:54PM EDT2,575.00318.65334.60337.100.00-5728.10%
SPX190517C026400002019-04-17 11:35AM EDT2,640.00262.85270.50272.900.00-11124.28%
SPX190517C026650002019-04-10 3:32PM EDT2,665.00230.36245.90248.400.00-13322.91%
SPX190517C026700002019-04-18 11:09AM EDT2,670.00235.00241.10243.500.00-101,48022.63%
SPX190517C026750002019-04-18 3:53PM EDT2,675.00232.68236.20238.600.00-630222.34%
SPX190517C026800002019-02-26 11:10AM EDT2,680.00154.17221.10223.200.00-1802420.00%
SPX190517C026950002019-04-02 10:13AM EDT2,695.00183.55216.70219.100.00-1121.24%
SPX190517C027050002019-03-29 4:10PM EDT2,705.00150.04207.00209.400.00-255320.70%
SPX190517C027150002019-04-09 10:06AM EDT2,715.00176.70197.30199.700.00-221320.15%
SPX190517C027200002019-04-22 11:59AM EDT2,720.00190.78192.30194.90+74.63+64.25%57519.90%
SPX190517C027350002019-04-09 10:36AM EDT2,735.00161.45178.00180.400.00-113619.05%
SPX190517C027400002019-04-17 12:02PM EDT2,740.00168.05173.20175.600.00-223818.78%
SPX190517C027450002019-04-15 10:57AM EDT2,745.00163.98168.50170.800.00-5017418.50%
SPX190517C027550002019-04-10 12:17PM EDT2,755.00143.64158.90161.200.00-5010417.93%
SPX190517C027650002019-04-10 3:32PM EDT2,765.00137.43149.50151.700.00-388317.39%
SPX190517C027800002019-04-18 10:14AM EDT2,780.00127.65135.40137.600.00-287116.61%
SPX190517C027850002019-04-16 3:14PM EDT2,785.00134.60130.70132.900.00-177016.33%
SPX190517C027900002019-04-16 3:44PM EDT2,790.00124.90126.10128.200.00-128816.04%
SPX190517C027950002019-04-15 9:48AM EDT2,795.00121.28121.50123.600.00-31815.79%
SPX190517C028200002019-04-18 10:14AM EDT2,820.0092.0098.80100.800.00-32390414.49%
SPX190517C028300002019-04-17 10:26AM EDT2,830.0090.5890.0091.900.00-360313.97%
SPX190517C028350002019-04-17 12:48PM EDT2,835.0083.6585.6087.500.00-2048513.71%
SPX190517C028400002019-04-22 2:31PM EDT2,840.0079.1081.3083.10+1.80+2.33%770413.43%
SPX190517C028500002019-04-22 4:06PM EDT2,850.0073.7372.8074.60+0.73+1.00%7027,99012.95%
SPX190517C028550002019-04-22 10:23AM EDT2,855.0064.5068.7070.40-4.65-6.72%148212.70%
SPX190517C028650002019-04-18 11:08AM EDT2,865.0056.7160.6062.200.00-1061712.20%
SPX190517C028800002019-04-22 3:53PM EDT2,880.0049.3049.0050.50+3.10+6.71%312,18211.49%
SPX190517C028850002019-04-22 3:16PM EDT2,885.0043.4745.3046.70-1.23-2.75%113,34711.24%
SPX190517C028900002019-04-22 3:54PM EDT2,890.0042.1541.9043.20+1.05+2.55%504,56911.05%
SPX190517C028950002019-04-18 11:33AM EDT2,895.0034.8038.7039.400.00-15288210.73%
SPX190517C029050002019-04-22 3:58PM EDT2,905.0031.6032.2032.80-0.90-2.77%12910,12110.31%
SPX190517C029100002019-04-22 4:01PM EDT2,910.0029.1529.1029.80+1.35+4.86%2,7812,85810.14%
SPX190517C029150002019-04-22 4:01PM EDT2,915.0026.4126.2026.80-1.14-4.14%253,8059.93%
SPX190517C029200002019-04-22 4:10PM EDT2,920.0023.7423.5024.10+2.44+11.46%2951,8069.77%
SPX190517C029300002019-04-22 4:02PM EDT2,930.0018.3518.5019.00+1.70+10.21%3108,6929.41%
SPX190517C029400002019-04-22 4:01PM EDT2,940.0014.4114.3014.70+0.21+1.48%3877,0429.11%
SPX190517C029450002019-04-22 3:49PM EDT2,945.0012.1812.4012.90-1.02-7.73%1167509.01%
SPX190517C029600002019-04-22 4:06PM EDT2,960.008.107.908.20-0.60-6.90%5042,6708.64%
SPX190517C029650002019-04-22 3:49PM EDT2,965.006.616.707.00-0.89-11.87%821,3988.55%
SPX190517C029950002019-04-22 3:24PM EDT2,995.002.272.352.55-0.64-21.99%2207398.27%
SPX190517C030000002019-04-22 3:59PM EDT3,000.002.101.952.15-0.30-12.50%4,46130,8528.27%
SPX190517C030100002019-04-22 2:34PM EDT3,010.001.351.401.60-0.35-20.59%621,8818.37%
SPX190517C030200002019-04-22 11:36AM EDT3,020.001.051.001.15-0.30-22.22%401,1818.42%
SPX190517C030500002019-04-22 4:10PM EDT3,050.000.540.450.60-0.06-10.00%1752,3389.10%
SPX190517C030600002019-04-22 3:52PM EDT3,060.000.450.350.50+0.01+2.27%502859.36%
SPX190517C031000002019-04-22 3:53PM EDT3,100.000.230.200.25-0.05-17.86%422,06410.35%
SPX190517C033000002019-04-17 3:03PM EDT3,300.000.050.000.100.00-91584517.14%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190517P011000002019-02-26 10:40AM EDT1,100.000.100.000.100.00-1386110.16%
SPX190517P013000002019-04-11 9:33AM EDT1,300.000.050.000.050.00-1501,00787.50%
SPX190517P013500002019-04-05 3:09PM EDT1,350.000.100.000.050.00-56183.59%
SPX190517P014000002019-04-08 10:39AM EDT1,400.000.100.000.050.00-2214,08280.08%
SPX190517P014750002019-03-19 10:48AM EDT1,475.000.220.000.050.00-1015574.61%
SPX190517P015500002019-04-17 9:30AM EDT1,550.000.050.000.050.00-26012,76869.14%
SPX190517P016250002019-04-17 9:30AM EDT1,625.000.050.000.100.00-23634267.58%
SPX190517P016750002019-04-17 9:30AM EDT1,675.000.050.000.100.00-22249164.26%
SPX190517P018250002019-04-18 4:09PM EDT1,825.000.050.000.100.00-1171,44654.69%
SPX190517P018500002019-04-22 10:15AM EDT1,850.000.050.000.10-0.05-50.00%72,45853.22%
SPX190517P019000002019-04-22 3:35PM EDT1,900.000.050.000.10-0.05-50.00%5,57110,23350.20%
SPX190517P019300002019-04-17 9:30AM EDT1,930.000.050.000.150.00-43854250.10%
SPX190517P019500002019-04-22 9:38AM EDT1,950.000.080.050.10-0.02-20.00%312,05150.10%
SPX190517P019700002019-04-18 2:10PM EDT1,970.000.100.000.150.00-272850.64%
SPX190517P019800002019-04-18 1:30PM EDT1,980.000.100.000.100.00-275448.29%
SPX190517P019900002019-04-18 1:30PM EDT1,990.000.100.000.100.00-11,42947.71%
SPX190517P020100002019-04-17 9:30AM EDT2,010.000.100.050.100.00-66880446.53%
SPX190517P020200002019-04-17 9:30AM EDT2,020.000.100.050.150.00-55460747.61%
SPX190517P020300002019-04-17 9:54AM EDT2,030.000.150.050.150.00-60266347.02%
SPX190517P020400002019-04-18 10:41AM EDT2,040.000.150.050.150.00-11,04646.39%
SPX190517P020600002019-04-22 10:45AM EDT2,060.000.100.050.15-0.05-33.33%3288145.22%
SPX190517P020700002019-04-22 10:41AM EDT2,070.000.100.050.100.00-371743.07%
SPX190517P020750002019-04-22 10:39AM EDT2,075.000.100.050.150.00-269844.34%
SPX190517P020800002019-04-18 11:33AM EDT2,080.000.100.050.100.00-50096842.48%
SPX190517P021000002019-04-22 4:12PM EDT2,100.000.100.100.15-0.05-33.33%715,49942.87%
SPX190517P021400002019-04-22 10:44AM EDT2,140.000.150.100.20-0.05-25.00%11,46641.70%
SPX190517P021650002019-04-17 9:30AM EDT2,165.000.250.100.150.00-39748039.16%
SPX190517P021850002019-04-18 9:35AM EDT2,185.000.300.100.250.00-14066439.94%
SPX190517P022000002019-04-22 3:02PM EDT2,200.000.200.150.20-0.05-20.00%917,25238.23%
SPX190517P022300002019-04-17 9:30AM EDT2,230.000.300.150.300.00-39051338.04%
SPX190517P022350002019-04-17 9:30AM EDT2,235.000.300.150.300.00-38654937.74%
SPX190517P022400002019-04-17 9:30AM EDT2,240.000.300.150.300.00-36443337.45%
SPX190517P022550002019-04-17 3:15PM EDT2,255.000.350.200.300.00-38453436.60%
SPX190517P022700002019-04-17 9:30AM EDT2,270.000.350.200.300.00-38044935.72%
SPX190517P022850002019-04-17 9:30AM EDT2,285.000.350.200.350.00-37446435.44%
SPX190517P023150002019-04-22 10:36AM EDT2,315.000.350.250.35-0.05-12.50%121,04533.69%
SPX190517P023300002019-04-18 3:41PM EDT2,330.000.400.300.400.00-21584733.33%
SPX190517P023350002019-04-22 12:42PM EDT2,335.000.410.300.40-0.04-8.89%386733.03%
SPX190517P023600002019-04-18 1:03PM EDT2,360.000.500.350.450.00-40050032.01%
SPX190517P023650002019-04-22 1:09PM EDT2,365.000.450.350.45-0.05-10.00%10084631.71%
SPX190517P023700002019-04-17 9:30AM EDT2,370.000.550.350.500.00-36443531.81%
SPX190517P023850002019-04-17 9:30AM EDT2,385.000.550.400.500.00-43380730.93%
SPX190517P023950002019-04-22 3:02PM EDT2,395.000.480.450.55-0.07-12.73%21,03730.70%
SPX190517P024050002019-04-17 9:30AM EDT2,405.000.600.450.550.00-43084030.12%
SPX190517P024150002019-04-17 9:30AM EDT2,415.000.650.500.600.00-35860429.85%
SPX190517P024200002019-04-17 9:30AM EDT2,420.000.650.500.600.00-42663029.54%
SPX190517P024250002019-04-22 3:26PM EDT2,425.000.550.500.65-0.20-26.67%110,74829.54%
SPX190517P024750002019-04-22 12:53PM EDT2,475.000.800.700.80-0.06-6.98%445,70727.32%
SPX190517P024850002019-04-22 3:05PM EDT2,485.000.900.750.85-0.40-30.77%12,76426.94%
SPX190517P025100002019-04-18 2:08PM EDT2,510.001.260.851.000.00-22,86926.01%
SPX190517P025150002019-04-22 10:45AM EDT2,515.001.110.901.05+0.01+0.91%32,48125.89%
SPX190517P025200002019-04-18 2:08PM EDT2,520.001.360.901.050.00-9655025.57%
SPX190517P025250002019-04-22 2:27PM EDT2,525.001.091.001.10-0.21-16.15%7617,42225.44%
SPX190517P025300002019-04-22 3:54PM EDT2,530.001.051.001.10-0.15-12.50%51,27825.13%
SPX190517P025350002019-04-22 12:05PM EDT2,535.001.271.001.15+0.02+1.60%465424.98%
SPX190517P025450002019-04-18 3:58PM EDT2,545.001.451.101.250.00-12,53524.67%
SPX190517P025600002019-04-22 3:59PM EDT2,560.001.301.201.35-0.45-25.71%12,91724.01%
SPX190517P025650002019-04-22 12:57PM EDT2,565.001.481.251.40-0.22-12.94%571223.83%
SPX190517P025700002019-04-18 11:39AM EDT2,570.001.901.251.450.00-4075823.65%
SPX190517P025950002019-04-17 12:27PM EDT2,595.002.441.501.650.00-4111,21222.53%
SPX190517P026100002019-04-22 2:16PM EDT2,610.001.901.651.85-0.15-7.32%102,24621.99%
SPX190517P026300002019-04-22 3:53PM EDT2,630.002.041.902.10-0.71-25.82%103,04621.15%
SPX190517P026600002019-04-22 3:39PM EDT2,660.002.582.402.55-0.73-22.05%104,81119.86%
SPX190517P026650002019-04-22 1:07PM EDT2,665.003.002.502.65-0.23-7.12%91,80519.67%
SPX190517P026900002019-04-22 1:56PM EDT2,690.003.313.003.20-1.34-28.82%362,02918.65%
SPX190517P027050002019-04-18 10:25AM EDT2,705.005.393.403.600.00-442,70518.04%
SPX190517P027100002019-04-22 1:02PM EDT2,710.004.103.503.70-0.40-8.89%86,24017.78%
SPX190517P027150002019-04-22 9:30AM EDT2,715.005.103.603.90+0.40+8.51%11,62417.63%
SPX190517P027400002019-04-22 1:02PM EDT2,740.005.304.504.80-0.45-7.83%42,04616.60%
SPX190517P027450002019-04-22 2:38PM EDT2,745.005.204.705.00-2.45-32.03%3067516.38%
SPX190517P027500002019-04-22 4:17PM EDT2,750.005.044.905.20-1.06-17.38%2,35626,63116.15%
SPX190517P027550002019-04-22 1:19PM EDT2,755.006.005.105.40-1.40-18.92%142915.92%
SPX190517P027600002019-04-22 3:51PM EDT2,760.005.605.405.60-1.25-18.25%1175,26115.68%
SPX190517P027650002019-04-22 3:24PM EDT2,765.006.015.605.90-2.69-30.92%21,26415.50%
SPX190517P027750002019-04-22 4:01PM EDT2,775.006.306.206.40-1.20-16.00%4,44220,76915.03%
SPX190517P027850002019-04-22 3:11PM EDT2,785.007.566.807.00-0.94-11.06%152,20614.59%
SPX190517P028000002019-04-22 4:06PM EDT2,800.007.907.908.20-1.85-18.97%1,68232,83014.01%
SPX190517P028050002019-04-22 4:00PM EDT2,805.009.858.308.50-0.75-7.08%1353,98213.73%
SPX190517P028100002019-04-22 3:53PM EDT2,810.008.958.709.00-1.75-16.36%2642,84613.55%
SPX190517P028150002019-04-22 3:24PM EDT2,815.009.809.109.40-1.65-14.41%851,64013.30%
SPX190517P028250002019-04-22 4:00PM EDT2,825.0011.8510.2010.50-0.75-5.95%12113,28912.90%
SPX190517P028300002019-04-22 3:02PM EDT2,830.0011.8410.7011.00-1.31-9.96%181,94612.65%
SPX190517P028450002019-04-22 1:56PM EDT2,845.0013.8212.7013.00-1.13-7.56%3066612.01%
SPX190517P028600002019-04-22 3:52PM EDT2,860.0015.8515.1015.50-2.30-12.67%4004,41011.39%
SPX190517P028700002019-04-22 3:46PM EDT2,870.0017.9717.1017.50-2.38-11.70%652,03810.97%
SPX190517P028800002019-04-22 3:49PM EDT2,880.0020.2019.4019.80-2.38-10.54%512,40210.54%
SPX190517P028900002019-04-22 3:01PM EDT2,890.0024.2022.0022.60-1.23-4.84%1194,68910.16%
SPX190517P029400002019-04-22 1:38PM EDT2,940.0047.3543.5045.20-7.30-13.36%11478.56%
SPX190517P030000002019-04-22 12:22PM EDT3,000.0096.0590.7093.00-3.40-3.42%2,0064,2337.00%