Canada markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,551.68-23.11 (-0.51%)
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 EDT900.003,451.640.000.000.00-41,8070.00%
SPX211217C010000002021-10-27 4:17PM EDT1,000.003,545.000.000.00+10.10+0.29%3,05049,5580.00%
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 EDT1,500.002,850.740.000.000.00-11240.00%
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%
SPX211217C020000002021-10-27 4:17PM EDT2,000.002,545.550.000.00+9.83+0.39%3,05048,5640.00%
SPX211217C021750002021-08-25 5:32PM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-10-11 12:07PM EDT2,200.002,190.590.000.000.00-21,1810.00%
SPX211217C022500002021-09-24 2:42PM EDT2,250.002,187.600.000.000.00-851660.00%
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%
SPX211217C025000002021-10-21 4:14PM EDT2,500.002,039.250.000.000.00-155,8280.00%
SPX211217C025250002021-08-25 5:32PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-10-20 1:58PM EDT2,550.001,971.030.000.000.00-29,3690.00%
SPX211217C025750002021-10-20 1:58PM EDT2,575.001,946.080.000.000.00-21,8360.00%
SPX211217C026000002021-10-27 11:18AM EDT2,600.001,968.500.000.00+124.59+6.76%54,9690.00%
SPX211217C026250002021-09-08 10:20AM EDT2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-19 12:56PM EDT2,650.001,858.850.000.000.00-11,9730.00%
SPX211217C026750002021-08-25 5:32PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-10-19 3:47PM EDT2,700.001,804.650.000.000.00-594,6320.00%
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 EDT2,775.001,584.250.000.000.00-1005220.00%
SPX211217C028000002021-10-07 9:30AM EDT2,800.001,590.670.000.000.00-120,8310.00%
SPX211217C028250002021-10-12 3:44PM EDT2,825.001,517.050.000.000.00-7253,2440.00%
SPX211217C028500002021-10-19 12:56PM EDT2,850.001,659.550.000.000.00-16,4090.00%
SPX211217C029000002021-10-19 11:00AM EDT2,900.001,603.060.000.000.00-110,2000.00%
SPX211217C029250002021-09-21 10:12AM EDT2,925.001,436.700.000.000.00-11,3880.00%
SPX211217C029500002021-10-07 9:35AM EDT2,950.001,457.790.000.000.00-16,5640.00%
SPX211217C030000002021-10-21 10:27AM EDT3,000.001,527.170.000.000.00-867,8650.00%
SPX211217C031000002021-10-05 10:28AM EDT3,100.001,249.200.000.000.00-16,7820.00%
SPX211217C032000002021-10-12 3:25PM EDT3,200.001,151.450.000.000.00-2107,1550.00%
SPX211217C033000002021-10-25 3:55PM EDT3,300.001,254.200.000.00-21.90-1.72%17,9660.00%
SPX211217C034000002021-10-26 1:42PM EDT3,400.001,177.000.000.000.00-1218,8590.00%
SPX211217C035000002021-10-22 11:28AM EDT3,500.001,033.750.000.000.00-19,6180.00%
SPX211217C036000002021-10-26 1:40PM EDT3,600.00979.000.000.000.00-27512,9580.00%
SPX211217C039000002021-10-27 3:03PM EDT3,900.00677.900.000.00-11.50-1.67%51213,1350.00%
SPX211217C040000002021-10-27 3:54PM EDT4,000.00567.000.000.00-21.90-3.72%67476,5170.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217P010000002021-10-27 4:17PM EDT1,000.000.050.000.000.00-3,05063,30350.00%
SPX211217P011000002021-10-15 3:52PM EDT1,100.000.050.000.000.00-67,03050.00%
SPX211217P012000002021-10-26 9:33AM EDT1,200.000.050.000.000.00-110,84650.00%
SPX211217P012250002021-10-07 9:37AM EDT1,225.000.100.000.000.00-11,45350.00%
SPX211217P013000002021-10-15 12:28PM EDT1,300.000.050.000.000.00-18,85550.00%
SPX211217P014000002021-10-25 12:35PM EDT1,400.000.050.000.000.00-18,59550.00%
SPX211217P015000002021-10-21 12:03PM EDT1,500.000.100.000.000.00-118,22850.00%
SPX211217P015500002021-10-04 9:30AM EDT1,550.000.200.000.000.00-10193350.00%
SPX211217P016000002021-10-27 11:35AM EDT1,600.000.050.000.00-0.02-28.57%15,51450.00%
SPX211217P016500002021-10-11 11:20AM EDT1,650.000.220.000.000.00-1251,95550.00%
SPX211217P016750002021-10-04 9:30AM EDT1,675.000.300.000.000.00-112,15550.00%
SPX211217P017000002021-10-27 3:11PM EDT1,700.000.070.000.00-0.03-30.00%110,70850.00%
SPX211217P017250002021-10-08 10:02AM EDT1,725.000.350.000.000.00-763,85350.00%
SPX211217P017500002021-10-22 1:33PM EDT1,750.000.050.000.000.00-2015,94950.00%
SPX211217P017750002021-10-22 1:12PM EDT1,775.000.050.000.000.00-1956750.00%
SPX211217P018000002021-10-27 2:30PM EDT1,800.000.100.000.000.00-8721,35350.00%
SPX211217P018250002021-10-27 2:49PM EDT1,825.000.150.000.00+0.05+50.00%332,10050.00%
SPX211217P018500002021-10-27 2:46PM EDT1,850.000.150.000.00+0.05+50.00%3211,58150.00%
SPX211217P018750002021-10-27 2:43PM EDT1,875.000.150.000.00+0.05+50.00%323,60550.00%
SPX211217P019000002021-10-27 2:44PM EDT1,900.000.150.000.00+0.05+50.00%3119,27450.00%
SPX211217P019250002021-10-27 2:29PM EDT1,925.000.150.000.00+0.05+50.00%302,48250.00%
SPX211217P019500002021-10-27 2:28PM EDT1,950.000.150.000.00+0.05+50.00%297,60050.00%
SPX211217P019750002021-10-27 2:41PM EDT1,975.000.200.000.00+0.05+33.33%288,60150.00%
SPX211217P020000002021-10-27 4:17PM EDT2,000.000.050.000.00-0.10-66.67%3,07881,67850.00%
SPX211217P020250002021-10-27 2:52PM EDT2,025.000.200.000.00+0.05+33.33%271,20525.00%
SPX211217P020500002021-10-27 2:36PM EDT2,050.000.200.000.00+0.05+33.33%269,74125.00%
SPX211217P021000002021-10-27 2:39PM EDT2,100.000.250.000.00+0.05+25.00%2524,25025.00%
SPX211217P021250002021-10-27 2:43PM EDT2,125.000.250.000.00+0.05+25.00%251,36225.00%
SPX211217P021500002021-10-27 2:28PM EDT2,150.000.250.000.00+0.05+25.00%245,40525.00%
SPX211217P022500002021-10-27 2:36PM EDT2,250.000.300.000.000.00-228,69125.00%
SPX211217P022750002021-10-27 2:31PM EDT2,275.000.350.000.00+0.05+16.67%211,71625.00%
SPX211217P023000002021-10-27 3:45PM EDT2,300.000.400.000.00+0.10+33.33%22721,25425.00%
SPX211217P024000002021-10-27 2:30PM EDT2,400.000.450.000.00+0.05+12.50%1935,43625.00%
SPX211217P024250002021-10-27 2:33PM EDT2,425.000.450.000.000.00-191,65125.00%
SPX211217P024500002021-10-27 2:34PM EDT2,450.000.500.000.000.00-186,91225.00%
SPX211217P025000002021-10-27 2:49PM EDT2,500.000.550.000.00+0.03+5.77%2253,44225.00%
SPX211217P025250002021-10-27 2:32PM EDT2,525.000.600.000.000.00-172,85725.00%
SPX211217P025500002021-10-27 2:34PM EDT2,550.000.600.000.00-0.05-7.69%2118,04525.00%
SPX211217P025750002021-10-27 2:32PM EDT2,575.000.650.000.000.00-174,81825.00%
SPX211217P026000002021-10-27 4:05PM EDT2,600.000.750.000.00+0.05+7.14%7624,38225.00%
SPX211217P026750002021-10-27 2:52PM EDT2,675.000.850.000.000.00-154,69525.00%
SPX211217P027250002021-10-27 2:28PM EDT2,725.000.900.000.00-0.05-5.26%156,17325.00%
SPX211217P027500002021-10-27 2:26PM EDT2,750.000.950.000.00-0.10-9.52%71516,00225.00%
SPX211217P028000002021-10-27 2:32PM EDT2,800.001.050.000.00-0.10-8.70%1,03545,76925.00%
SPX211217P029000002021-10-27 2:46PM EDT2,900.001.350.000.00+0.03+2.27%30630,23625.00%
SPX211217P030000002021-10-27 2:46PM EDT3,000.001.650.000.00-0.10-5.71%50092,87025.00%
SPX211217P034000002021-10-27 3:44PM EDT3,400.004.100.000.00+0.42+11.41%1,75441,50112.50%
SPX211217P040000002021-10-27 4:14PM EDT4,000.0018.240.000.00+2.44+15.44%1,26693,1286.25%