New Zealand markets closed

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
3,811.15-18.19 (-0.48%)
At close: 5:04PM EST
In the money
Show:ListStraddle
Callsfor17 December 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%
SPX211217C010000002021-02-18 3:16PM EST1,000.002,765.500.000.00-113.15-3.93%115,8380.00%
SPX211217C012250002021-02-04 10:15AM EST1,225.002,585.330.000.000.00-1110.00%
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%
SPX211217C020000002021-02-25 3:18PM EST2,000.001,821.410.000.000.00-114,4510.00%
SPX211217C021750002021-01-27 11:48AM EST2,175.001,601.880.000.000.00-5160.00%
SPX211217C022000002021-02-09 1:28PM EST2,200.001,699.050.000.000.00-11,1840.00%
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 EST2,400.001,335.301,323.201,338.200.00-852,1430.00%
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%
SPX211217C025000002021-02-11 12:20PM EST2,500.001,426.590.000.000.00-146,7410.00%
SPX211217C025250002021-01-28 10:04AM EST2,525.001,294.890.000.000.00-15350.00%
SPX211217C025500002021-02-26 2:52PM EST2,550.001,305.500.000.00-74.86-5.42%159,3440.00%
SPX211217C025750002021-02-26 2:52PM EST2,575.001,282.940.000.00+387.79+43.32%151,8160.00%
SPX211217C026000002021-02-16 10:04AM EST2,600.001,361.800.000.000.00-384,9400.00%
SPX211217C026250002021-01-28 11:04AM EST2,625.001,224.890.000.000.00-13900.00%
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%
SPX211217C027000002021-01-27 2:37PM EST2,700.001,114.810.000.000.00-14,6240.00%
SPX211217C027250002021-01-28 11:04AM EST2,725.001,137.590.000.000.00-12,2540.00%
SPX211217C027500002021-02-12 3:33PM EST2,750.001,170.500.000.000.00-13,1830.00%
SPX211217C027750002020-07-09 3:56PM EST2,775.00371.06687.80692.900.00-2046750.00%
SPX211217C028000002021-02-25 11:16AM EST2,800.001,109.030.000.000.00-25121,1010.00%
SPX211217C028250002021-02-11 12:19PM EST2,825.001,133.070.000.000.00-503,2640.00%
SPX211217C028500002021-02-10 10:05AM EST2,850.001,117.960.000.000.00-376,4080.00%
SPX211217C029000002021-02-18 9:40AM EST2,900.001,055.000.000.000.00-5110,4020.00%
SPX211217C029250002020-09-09 9:48AM EST2,925.00629.00670.90677.000.00-11,3900.00%
SPX211217C029500002021-02-11 12:17PM EST2,950.001,006.800.000.000.00-2506,5630.00%
SPX211217C030000002021-02-24 3:05PM EST3,000.00978.000.000.000.00-50116,9970.00%
SPX211217C031000002021-02-16 3:02PM EST3,100.00803.910.000.00-110.20-12.06%206,7880.00%
SPX211217C032000002021-02-26 12:56PM EST3,200.00757.600.000.00-74.50-8.95%4008,2670.00%
SPX211217C033000002021-02-26 2:27PM EST3,300.00658.000.000.00-63.30-8.78%17,1650.00%
SPX211217C034000002021-02-19 10:18AM EST3,400.00651.950.000.000.00-209,6500.00%
SPX211217C035000002021-02-19 11:16AM EST3,500.00510.000.000.00-23.26-4.36%2010,1160.00%
SPX211217C036000002021-02-26 12:48PM EST3,600.00458.300.000.00-10.50-2.24%914,4630.00%
SPX211217C039000002021-02-26 1:02PM EST3,900.00256.680.000.00-15.92-5.84%59412,1010.39%
SPX211217C040000002021-02-26 4:01PM EST4,000.00190.000.000.00-18.27-8.77%2,07423,1240.78%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX211217P010000002021-02-26 3:43PM EST1,000.003.900.000.000.00-1825,04425.00%
SPX211217P011000002021-01-28 2:45PM EST1,100.006.800.000.000.00-1,0007,66025.00%
SPX211217P012000002021-02-23 2:24PM EST1,200.006.400.000.000.00-25,30825.00%
SPX211217P012250002021-01-29 12:45PM EST1,225.0010.100.000.000.00-131625.00%
SPX211217P013000002021-02-11 11:37AM EST1,300.007.500.000.000.00-757,44025.00%
SPX211217P014000002021-02-25 12:00PM EST1,400.008.400.000.000.00-1,5006,59225.00%
SPX211217P015000002021-02-24 10:05AM EST1,500.0010.300.000.000.00-113,77112.50%
SPX211217P015500002021-02-24 12:51PM EST1,550.0010.500.000.000.00-15091712.50%
SPX211217P016000002021-02-24 4:14PM EST1,600.0012.740.000.000.00-104,69312.50%
SPX211217P016500002021-01-28 2:26PM EST1,650.0013.740.000.000.00-2101,48812.50%
SPX211217P016750002021-02-23 12:22PM EST1,675.0015.6013.9014.900.00-9276750.16%
SPX211217P017000002021-02-23 3:20PM EST1,700.0014.460.000.000.00-208,21512.50%
SPX211217P017250002021-02-18 1:18PM EST1,725.0016.370.000.000.00-202,67312.50%
SPX211217P017500002021-02-22 2:34PM EST1,750.0016.100.000.000.00-166,50012.50%
SPX211217P017750002021-02-22 3:04PM EST1,775.0017.000.000.000.00-1947512.50%
SPX211217P018000002021-02-25 1:57PM EST1,800.0018.000.000.00-0.24-1.32%212,16212.50%
SPX211217P018250002021-02-22 3:04PM EST1,825.0018.500.000.000.00-241,94812.50%
SPX211217P018500002021-02-25 10:47AM EST1,850.0019.300.000.00-0.40-2.03%318,30012.50%
SPX211217P018750002021-02-22 3:04PM EST1,875.0018.630.000.000.00-2003,18112.50%
SPX211217P019000002021-02-22 2:40PM EST1,900.0021.320.000.00+0.62+3.00%113,99012.50%
SPX211217P019250002021-02-22 3:04PM EST1,925.0021.030.000.000.00-201,81812.50%
SPX211217P019500002021-02-24 2:39PM EST1,950.0022.700.000.00+2.20+10.73%757,18112.50%
SPX211217P019750002021-02-22 2:58PM EST1,975.0023.060.000.000.00-201,11112.50%
SPX211217P020000002021-02-25 3:55PM EST2,000.0027.000.000.000.00-24138,62112.50%
SPX211217P020250002021-01-28 3:37PM EST2,025.0030.600.000.000.00-61,02312.50%
SPX211217P020500002021-02-26 3:08PM EST2,050.0026.300.000.00-0.20-0.75%15,32712.50%
SPX211217P021000002021-02-26 1:37PM EST2,100.0029.000.000.00+1.80+6.62%5012,70012.50%
SPX211217P021250002021-02-26 12:09PM EST2,125.0029.660.000.00-0.58-1.92%71,28712.50%
SPX211217P021500002021-02-26 12:14PM EST2,150.0030.350.000.00-0.83-2.66%204,50612.50%
SPX211217P022500002021-02-24 4:10PM EST2,250.0035.640.000.00+3.84+12.08%206,15712.50%
SPX211217P022750002021-01-19 11:06AM EST2,275.0038.1038.4040.500.00-14093341.37%
SPX211217P023000002021-02-25 3:06PM EST2,300.0041.000.000.000.00-115,55912.50%
SPX211217P024000002021-02-25 1:57PM EST2,400.0047.250.000.000.00-528,6386.25%
SPX211217P024250002021-02-24 1:02PM EST2,425.0044.000.000.000.00-31,0366.25%
SPX211217P024500002021-02-23 2:35PM EST2,450.0051.300.000.000.00-5005,6246.25%
SPX211217P025000002021-02-26 3:48PM EST2,500.0052.250.000.00-3.55-6.36%52440,2726.25%
SPX211217P025250002021-02-25 12:54PM EST2,525.0058.000.000.000.00-192,0446.25%
SPX211217P025500002021-02-26 2:52PM EST2,550.0058.700.000.00-1.46-2.43%1512,2926.25%
SPX211217P025750002021-02-26 2:52PM EST2,575.0060.940.000.00+0.84+1.40%153,7776.25%
SPX211217P026000002021-02-25 4:08PM EST2,600.0064.770.000.000.00-1224,3036.25%
SPX211217P026750002021-02-26 9:30AM EST2,675.0072.000.000.00+10.50+17.07%193,8476.25%
SPX211217P027250002021-02-19 10:59AM EST2,725.0073.600.000.000.00-45,4366.25%
SPX211217P027500002021-02-23 4:03PM EST2,750.0077.030.000.000.00-7011,5356.25%
SPX211217P028000002021-02-26 3:16PM EST2,800.0082.800.000.00-6.60-7.38%25531,8916.25%
SPX211217P029000002021-02-25 4:16PM EST2,900.00100.160.000.000.00-4,40135,7736.25%
SPX211217P030000002021-02-26 9:38AM EST3,000.00120.000.000.00+3.20+2.74%35829,4526.25%
SPX211217P034000002021-02-26 3:28AM EST3,400.00189.800.000.00+20.00+11.78%7513,4363.13%
SPX211217P040000002021-02-26 2:58PM EST4,000.00395.910.000.00-8.90-2.20%316,8270.00%