Canada Markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,471.37+33.11 (+0.75%)
At close: 4:46PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217C009000002020-12-09 10:30AM EDT900.002,755.292,853.702,873.900.00-11,8070.00%
SPX211217C010000002021-06-23 3:26PM EDT1,000.003,224.303,233.703,241.300.00-723,5110.00%
SPX211217C012250002021-02-04 11:15AM EDT1,225.002,585.330.000.000.00-1110.00%
SPX211217C013000002021-06-09 11:35AM EDT1,300.002,905.562,936.702,943.900.00-2210.00%
SPX211217C013750002020-11-10 4:29PM EDT1,375.002,131.790.000.000.00-1000.00%
SPX211217C014000002021-06-22 4:01AM EDT1,400.002,796.192,835.202,842.600.00-11140.00%
SPX211217C015000002021-06-15 2:14PM EDT1,500.002,724.002,737.702,744.000.00-41000.00%
SPX211217C015250002020-07-09 4:56PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 4:56PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-06-23 10:03AM EDT1,600.002,627.612,638.302,644.800.00-2620.00%
SPX211217C016250002020-07-09 4:56PM EDT1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 4:56PM EDT1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 2:04PM EDT1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 8:02AM EDT1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-06-21 10:40AM EDT2,000.002,192.492,241.302,248.600.00-121,5790.00%
SPX211217C021750002021-03-30 9:30AM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-04-15 2:27PM EDT2,200.001,945.780.000.000.00-21,1850.00%
SPX211217C022500002021-06-24 8:08AM EDT2,250.001,995.171,991.801,999.50+285.44+16.70%101860.00%
SPX211217C023000002021-06-18 11:59AM EDT2,300.001,867.591,945.501,952.900.00-41,6450.00%
SPX211217C023500002020-07-01 5:23AM EDT2,350.00834.000.000.000.00-12,2360.00%
SPX211217C024000002020-08-10 1:29PM EDT2,400.001,007.000.000.000.00-5002,1850.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002021-05-18 12:50PM EDT2,475.001,679.151,693.301,701.100.00-200.00%
SPX211217C025000002021-06-18 11:54AM EDT2,500.001,709.561,746.801,754.200.00-3005,6180.00%
SPX211217C025250002021-03-31 1:44PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-06-18 11:23AM EDT2,550.001,617.941,693.301,705.400.00-29,3690.00%
SPX211217C025750002021-03-05 4:02PM EDT2,575.001,279.820.000.000.00-101,8360.00%
SPX211217C026000002021-06-21 7:46AM EDT2,600.001,569.441,648.501,655.800.00-504,9870.00%
SPX211217C026250002021-03-31 1:44PM EDT2,625.001,361.580.000.000.00-263900.00%
SPX211217C026500002021-06-17 12:08PM EDT2,650.001,553.621,598.201,605.800.00-31,9250.00%
SPX211217C026750002021-03-31 1:44PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-06-17 11:20AM EDT2,700.001,513.171,550.001,557.300.00-14,5490.00%
SPX211217C027250002021-06-01 11:11AM EDT2,725.001,474.331,526.001,533.600.00-12,2500.00%
SPX211217C027500002021-05-18 3:48PM EDT2,750.001,395.371,426.601,433.200.00-100.00%
SPX211217C027750002021-06-16 7:29AM EDT2,775.001,464.491,479.401,487.000.00-315220.00%
SPX211217C028000002020-10-06 1:03PM EDT2,800.00766.710.000.000.00-121,6120.00%
SPX211217C028250002020-10-19 12:17PM EDT2,825.00754.300.000.000.00-400.00%
SPX211217C028500002020-08-07 3:04PM EDT2,850.00636.350.000.000.00-355,4450.00%
SPX211217C029000002021-06-09 11:32AM EDT2,900.001,332.411,356.401,362.000.00-810,2030.00%
SPX211217C029250002021-03-29 2:48PM EDT2,925.001,071.550.000.000.00-561,3900.00%
SPX211217C029500002020-10-12 12:26PM EDT2,950.00706.400.000.000.00-1100.00%
SPX211217C030000002021-06-23 11:16AM EDT3,000.001,246.901,263.301,264.300.00-134,1410.00%
SPX211217C031000002021-06-07 9:47AM EDT3,100.001,111.381,166.001,167.100.00-16,7420.00%
SPX211217C032000002021-06-24 8:08AM EDT3,200.001,070.171,071.001,072.00+10.84+1.02%107,2740.00%
SPX211217C033000002021-06-22 12:12PM EDT3,300.00965.48975.80976.800.00-28,0110.00%
SPX211217C034000002021-06-10 4:00PM EDT3,400.00866.20885.00886.000.00-19,0140.00%
SPX211217C035000002020-11-10 12:25PM EDT3,500.00316.200.000.000.00-37000.00%
SPX211217C036000002021-06-17 2:32PM EDT3,600.00691.40699.40700.500.00-113,2670.00%
SPX211217C039000002021-06-24 9:44AM EDT3,900.00442.04441.40442.50+6.04+1.39%17115,1270.00%
SPX211217C040000002021-06-24 7:14AM EDT4,000.00358.80360.60361.70+7.71+2.20%28640,3170.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217P010000002021-06-22 4:00PM EDT1,000.000.950.750.950.00-1037,814128.98%
SPX211217P011000002020-10-14 11:54AM EDT1,100.004.000.000.000.00-100050.00%
SPX211217P012000002021-06-04 2:28PM EDT1,200.001.601.151.350.00-1,0005,989118.10%
SPX211217P012250002021-06-18 8:49AM EDT1,225.001.751.201.400.00-116924116.77%
SPX211217P013000002020-11-06 12:32PM EDT1,300.008.550.000.000.00-400050.00%
SPX211217P014000002021-06-23 12:41PM EDT1,400.002.001.751.900.00-48,601109.05%
SPX211217P015000002021-06-21 1:17PM EDT1,500.002.632.102.250.00-14314,771104.90%
SPX211217P015500002021-06-21 3:07PM EDT1,550.002.820.000.000.00-291750.00%
SPX211217P016000002021-06-22 1:00PM EDT1,600.003.002.452.600.00-35,680100.73%
SPX211217P016500002021-06-21 9:53AM EDT1,650.003.602.800.000.00-11,48891.60%
SPX211217P016750002020-10-30 1:09PM EDT1,675.0031.000.000.000.00-2050.00%
SPX211217P017000002021-06-21 3:59AM EDT1,700.003.572.903.100.00-57,17497.10%
SPX211217P017250002020-10-06 3:54PM EDT1,725.0032.000.000.000.00-3251,49850.00%
SPX211217P017500002021-06-01 2:13PM EDT1,750.005.003.003.300.00-2,00010,55694.93%
SPX211217P017750002021-02-22 4:04PM EDT1,775.0017.000.000.000.00-1947550.00%
SPX211217P018000002020-11-09 2:02PM EDT1,800.0020.300.000.000.00-21050.00%
SPX211217P018250002021-04-28 1:02PM EDT1,825.006.300.000.000.00-162,45650.00%
SPX211217P018500002020-11-10 10:52AM EDT1,850.0023.800.000.000.00-60025.00%
SPX211217P018750002021-04-28 1:04PM EDT1,875.006.800.000.000.00-223,59025.00%
SPX211217P019000002021-06-23 11:07AM EDT1,900.004.203.804.100.00-114,81689.67%
SPX211217P019250002020-10-26 2:59PM EDT1,925.0038.170.000.000.00-75025.00%
SPX211217P019500002021-06-14 3:25PM EDT1,950.005.004.104.300.00-306,75387.84%
SPX211217P019750002021-06-15 2:57PM EDT1,975.005.474.304.600.00-18,60087.26%
SPX211217P020000002021-06-22 10:18AM EDT2,000.005.404.404.700.00-1145,17286.28%
SPX211217P020250002021-06-21 9:51AM EDT2,025.006.304.604.800.00-591,03885.42%
SPX211217P020500002021-06-15 2:57PM EDT2,050.006.144.805.000.00-16,07184.68%
SPX211217P021000002021-06-16 11:42AM EDT2,100.006.305.105.300.00-1,50019,88882.95%
SPX211217P021250002021-06-17 9:36AM EDT2,125.006.765.405.600.00-1011,28682.40%
SPX211217P021500002021-06-17 11:17AM EDT2,150.005.905.505.700.00-14,96381.42%
SPX211217P022500002021-06-15 1:19PM EDT2,250.008.206.406.600.00-1078,07078.47%
SPX211217P022750002021-06-17 12:15PM EDT2,275.008.436.606.900.00-91,31777.76%
SPX211217P023000002021-06-22 3:48PM EDT2,300.007.006.907.10-0.91-11.50%1014,18977.04%
SPX211217P024000002021-06-23 3:18PM EDT2,400.008.208.008.30-0.27-3.19%1030,59174.30%
SPX211217P024250002020-10-29 1:16PM EDT2,425.0059.000.000.000.00-200025.00%
SPX211217P024500002021-06-24 10:01AM EDT2,450.008.808.708.90-1.30-12.87%606,67772.97%
SPX211217P025000002020-11-09 2:59PM EDT2,500.0068.100.000.000.00-127025.00%
SPX211217P025250002020-11-09 2:08PM EDT2,525.0069.300.000.000.00-2025.00%
SPX211217P025500002021-06-17 10:47AM EDT2,550.0011.5510.2010.500.00-814,23670.49%
SPX211217P025750002021-06-24 9:30AM EDT2,575.0010.5110.5010.80-2.29-17.89%14,32569.74%
SPX211217P026000002021-06-22 12:34PM EDT2,600.0011.0011.0011.30-0.90-7.56%522,69069.20%
SPX211217P026750002020-11-09 9:59AM EDT2,675.0089.800.000.000.00-14025.00%
SPX211217P027250002021-06-14 11:39AM EDT2,725.0016.0513.2013.500.00-1005,62665.99%
SPX211217P027500002021-06-23 9:43AM EDT2,750.0013.9013.7014.10-1.10-7.33%1018,61465.42%
SPX211217P028000002020-11-10 4:59PM EDT2,800.00123.610.000.000.00-2,243025.00%
SPX211217P029000002021-06-22 3:11PM EDT2,900.0019.9017.5017.900.00-7031,82862.03%
SPX211217P030000002021-06-24 11:28AM EDT3,000.0021.0020.5020.90-1.20-5.41%32050,18259.79%
SPX211217P034000002021-06-24 10:02AM EDT3,400.0041.2041.3041.70-2.50-5.72%13033,74252.22%
SPX211217P040000002020-10-26 11:11AM EDT4,000.00708.790.000.000.00-306.25%