Canada markets close in 3 hours 17 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,794.12-55.50 (-1.44%)
As of 12:43PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217C009000002020-12-09 9:30AM EST900.002,755.292,857.802,884.200.00-11,8070.00%
SPX211217C010000002021-01-15 3:29PM EST1,000.002,732.202,736.602,756.000.00-2,5009,8070.00%
SPX211217C012250002020-07-27 2:50PM EST1,225.001,956.500.000.000.00-0110.00%
SPX211217C013000002020-08-20 1:32PM EST1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-11-12 11:13AM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002020-11-12 11:13AM EST1,400.002,119.600.000.000.00-15120.00%
SPX211217C015000002020-12-14 3:56PM EST1,500.002,111.190.000.000.00-1880.00%
SPX211217C015250002020-07-09 3:56PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 3:56PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002020-07-28 10:46AM EST1,600.001,600.800.000.000.00-2600.00%
SPX211217C016250002020-07-09 3:56PM EST1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 3:56PM EST1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 1:04PM EST1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 7:02AM EST1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-01-15 3:29PM EST2,000.001,757.001,769.201,780.000.00-2,50010,7780.00%
SPX211217C021750002020-12-21 10:41AM EST2,175.001,462.820.000.000.00-5160.00%
SPX211217C022000002020-12-24 9:43AM EST2,200.001,487.140.000.000.00-11,1840.00%
SPX211217C022500002020-11-11 3:24PM EST2,250.001,311.300.000.000.00-1502060.00%
SPX211217C023000002020-11-16 12:28PM EST2,300.001,321.800.000.000.00-381,6470.00%
SPX211217C023500002020-07-01 4:23AM EST2,350.00834.000.000.000.00-12,2360.00%
SPX211217C024000002020-12-30 3:12PM EST2,400.001,335.301,396.501,406.600.00-852,14327.56%
SPX211217C024250002020-06-30 1:33PM EST2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 11:35AM EST2,475.001,074.55956.90971.000.00-1350.00%
SPX211217C025000002021-01-22 2:00PM EST2,500.001,350.001,307.101,316.300.00-16,73928.66%
SPX211217C025250002020-07-09 3:56PM EST2,525.00575.400.000.000.00-15360.00%
SPX211217C025500002020-12-28 2:24PM EST2,550.001,202.001,261.701,271.300.00-1029,33928.84%
SPX211217C025750002020-12-08 3:33PM EST2,575.00895.150.000.000.00-3,0001,8160.00%
SPX211217C026000002020-12-28 1:59PM EST2,600.001,158.791,217.801,226.900.00-104,93128.99%
SPX211217C026250002020-10-19 10:18AM EST2,625.00920.001,026.301,033.200.00-223910.00%
SPX211217C026500002020-08-26 2:52PM EST2,650.00909.500.000.000.00-11,9220.00%
SPX211217C026750002020-06-25 10:41AM EST2,675.00564.90644.00692.000.00-17990.00%
SPX211217C027000002021-01-21 10:59AM EST2,700.001,183.581,130.501,139.400.00-14,62329.08%
SPX211217C027250002020-09-18 5:34AM EST2,725.00756.50812.60855.300.00-192,2540.00%
SPX211217C027500002020-12-09 2:18PM EST2,750.00966.060.000.000.00-53,1830.00%
SPX211217C027750002020-07-09 3:56PM EST2,775.00371.06687.80692.900.00-2046750.00%
SPX211217C028000002021-01-08 12:20PM EST2,800.001,054.191,044.401,053.000.00-121,19728.86%
SPX211217C028250002020-12-31 1:04PM EST2,825.00961.261,024.001,032.300.00-13,26428.87%
SPX211217C028500002020-12-30 2:54PM EST2,850.00940.001,003.401,011.500.00-16,40828.85%
SPX211217C029000002021-01-21 2:07PM EST2,900.001,005.02961.00969.400.00-10310,45328.64%
SPX211217C029250002020-09-09 9:48AM EST2,925.00629.00670.90677.000.00-11,3900.00%
SPX211217C029500002021-01-25 1:45PM EST2,950.00962.38919.10927.300.00-36,56328.36%
SPX211217C030000002021-01-25 3:36PM EST3,000.00914.49878.60886.500.00-316,55828.15%
SPX211217C031000002021-01-25 3:40PM EST3,100.00834.20798.20805.800.00-16,79327.60%
SPX211217C032000002021-01-26 12:07PM EST3,200.00727.38720.30727.70-31.02-4.09%708,23127.02%
SPX211217C033000002021-01-25 11:07AM EST3,300.00637.90644.40651.10-12.00-1.85%37,22726.30%
SPX211217C034000002021-01-12 9:58AM EST3,400.00558.00569.40576.200.00-39,67125.46%
SPX211217C035000002021-01-26 10:02AM EST3,500.00535.29498.50504.600.00-24010,07124.62%
SPX211217C036000002021-01-12 2:51PM EST3,600.00419.90429.60435.300.00-50014,43623.69%
SPX211217C039000002021-01-27 12:01PM EST3,900.00240.90244.10248.70-25.40-9.54%359,11420.65%
SPX211217C040000002021-01-27 12:12PM EST4,000.00194.35192.00196.90-15.65-7.45%26621,62019.67%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217P010000002021-01-25 11:04AM EST1,000.004.704.405.600.00-518,25863.31%
SPX211217P011000002021-01-19 10:58AM EST1,100.005.006.106.900.00-17,08361.16%
SPX211217P012000002021-01-13 4:02PM EST1,200.005.587.107.900.00-7505,14858.28%
SPX211217P012250002020-12-31 3:12PM EST1,225.005.806.808.500.00-531557.46%
SPX211217P013000002021-01-07 3:48PM EST1,300.006.808.409.500.00-16,34555.94%
SPX211217P014000002021-01-06 9:36AM EST1,400.009.009.9011.200.00-45,82453.71%
SPX211217P015000002021-01-22 1:11PM EST1,500.0010.0011.7013.000.00-113,74851.60%
SPX211217P015500002021-01-21 3:01PM EST1,550.0010.3012.8014.300.00-3751,06750.73%
SPX211217P016000002021-01-26 2:58PM EST1,600.0014.3013.9015.20+2.90+25.44%54,42250.09%
SPX211217P016500002021-01-12 2:55PM EST1,650.0013.0015.2016.400.00-1,2501,48549.14%
SPX211217P016750002020-12-29 4:15PM EST1,675.0014.3215.8017.200.00-24085948.77%
SPX211217P017000002021-01-26 3:24PM EST1,700.0014.4016.5017.800.00-58,42248.28%
SPX211217P017250002020-12-29 12:21PM EST1,725.0015.6017.2018.500.00-951,40747.84%
SPX211217P017500002021-01-04 12:23PM EST1,750.0017.2018.0019.300.00-57,09147.45%
SPX211217P017750002020-12-16 1:04PM EST1,775.0017.500.000.000.00-149212.50%
SPX211217P018000002021-01-27 12:14PM EST1,800.0020.2019.5021.40+4.10+25.47%311,66446.84%
SPX211217P018250002020-12-18 9:59AM EST1,825.0019.860.000.000.00-1,4221,98312.50%
SPX211217P018500002021-01-26 2:15PM EST1,850.0018.0021.2023.300.00-1,00017,77046.10%
SPX211217P018750002020-12-21 12:16PM EST1,875.0023.590.000.000.00-183,17312.50%
SPX211217P019000002021-01-13 3:34PM EST1,900.0019.3023.1025.200.00-3,10014,07145.33%
SPX211217P019250002021-01-27 10:12AM EST1,925.0023.6024.3025.80+2.10+9.77%4501,34944.80%
SPX211217P019500002021-01-11 12:37PM EST1,950.0020.5425.2027.200.00-1847,20144.56%
SPX211217P019750002020-11-24 1:43PM EST1,975.0026.1323.3025.100.00-21,12343.08%
SPX211217P020000002021-01-25 10:44AM EST2,000.0022.3027.6029.500.00-8532,72043.86%
SPX211217P020250002020-11-18 4:28AM EST2,025.0030.1025.900.000.00-141,01712.50%
SPX211217P020500002021-01-26 1:27PM EST2,050.0025.4030.0031.600.00-1205,37743.06%
SPX211217P021000002021-01-21 3:05PM EST2,100.0025.6032.6034.700.00-17512,70042.53%
SPX211217P021250002021-01-11 9:56AM EST2,125.0028.0034.0036.200.00-91,29242.23%
SPX211217P021500002021-01-19 1:02PM EST2,150.0029.4035.3037.700.00-1504,43741.92%
SPX211217P022500002021-01-26 2:17PM EST2,250.0035.0041.9044.300.00-2006,23040.71%
SPX211217P022750002021-01-19 11:06AM EST2,275.0038.1043.4045.900.00-14093340.37%
SPX211217P023000002021-01-26 2:17PM EST2,300.0043.5045.3047.80+5.50+14.47%30015,04140.09%
SPX211217P024000002021-01-26 2:17PM EST2,400.0045.0053.3056.000.00-20029,06938.97%
SPX211217P024250002021-01-12 10:45AM EST2,425.0047.3055.5058.300.00-11,04038.71%
SPX211217P024500002021-01-25 11:58AM EST2,450.0050.0057.8060.500.00-25,28838.42%
SPX211217P025000002021-01-25 9:54AM EST2,500.0052.1062.6065.100.00-8140,09737.84%
SPX211217P025250002021-01-05 9:48AM EST2,525.0063.7065.1067.700.00-6001,97737.59%
SPX211217P025500002021-01-07 11:38AM EST2,550.0056.0067.7070.300.00-311,89037.32%
SPX211217P025750002021-01-12 10:44AM EST2,575.0060.1070.4073.000.00-33,76937.06%
SPX211217P026000002021-01-26 2:17PM EST2,600.0061.7573.2076.100.00-20024,27536.85%
SPX211217P026750002021-01-20 3:18PM EST2,675.0069.5082.2084.900.00-53,62336.06%
SPX211217P027250002021-01-26 4:09PM EST2,725.0074.0088.6091.600.00-35,43135.59%
SPX211217P027500002021-01-26 4:06PM EST2,750.0091.9092.1094.90+14.80+19.20%1009,03435.33%
SPX211217P028000002021-01-26 4:10PM EST2,800.0083.2099.00102.100.00-40231,04334.85%
SPX211217P029000002021-01-26 3:10PM EST2,900.0097.67114.30117.400.00-62735,37733.85%
SPX211217P030000002021-01-27 10:11AM EST3,000.00128.30131.40134.80+14.80+13.04%429,83432.90%
SPX211217P034000002021-01-27 11:03AM EST3,400.00212.00219.80224.50+24.00+12.77%2218,92428.95%
SPX211217P040000002021-01-19 10:42AM EST4,000.00416.30437.30444.300.00-505,10122.64%