^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190719C026750002019-07-05 3:50PM EDT2,675.00314.98334.90340.400.00-213751.26%
SPX190719C027500002019-07-15 3:10PM EDT2,750.00264.17260.80265.300.00-14,70239.89%
SPX190719C027750002019-07-05 3:15PM EDT2,775.00217.32235.70240.100.00-7417,26934.47%
SPX190719C028000002019-07-15 4:01PM EDT2,800.00214.80210.80215.200.00-211,23032.18%
SPX190719C028250002019-07-15 1:11PM EDT2,825.00185.55185.80190.200.00-9211,47228.80%
SPX190719C028500002019-07-15 1:11PM EDT2,850.00160.60160.90165.300.00-510,18626.12%
SPX190719C028750002019-07-16 9:35AM EDT2,875.00138.77135.30140.70-2.03-1.44%312,24724.67%
SPX190719C029000002019-07-15 3:59PM EDT2,900.00114.50111.10115.500.00-9227,48720.06%
SPX190719C029250002019-07-16 9:37AM EDT2,925.0089.0086.2090.80-0.29-0.32%122,74617.38%
SPX190719C029500002019-07-16 9:39AM EDT2,950.0063.8861.3065.90-0.63-0.98%16345,44213.62%
SPX190719C029750002019-07-16 9:39AM EDT2,975.0039.5038.1042.40+0.56+1.44%427,91511.82%
SPX190719C030000002019-07-16 9:35AM EDT3,000.0017.7717.1018.40-0.93-4.97%544,2677.36%
SPX190719C030500002019-07-16 9:37AM EDT3,050.000.400.300.45-0.10-20.00%6435,6696.76%
SPX190719C031000002019-07-16 9:30AM EDT3,100.000.100.000.100.00-131,87811.16%
SPX190719C032000002019-07-15 3:56PM EDT3,200.000.030.000.050.00-1,00044,03420.31%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190719P013000002019-05-22 9:47AM EDT1,300.000.050.000.100.00-50138239.06%
SPX190719P016500002019-06-28 9:55AM EDT1,650.000.030.000.050.00-1428,329165.63%
SPX190719P016750002019-06-24 2:50PM EDT1,675.000.050.000.050.00-6263161.72%
SPX190719P018000002019-06-24 2:30PM EDT1,800.000.050.000.050.00-30743,729142.97%
SPX190719P018250002019-06-28 11:17AM EDT1,825.000.080.000.050.00-1873,871139.06%
SPX190719P019000002019-07-05 10:38AM EDT1,900.000.050.000.050.00-20,50257,964128.91%
SPX190719P019250002019-06-28 9:55AM EDT1,925.000.060.000.050.00-203,154125.00%
SPX190719P019500002019-06-28 9:55AM EDT1,950.000.070.000.050.00-5577,860121.88%
SPX190719P019750002019-06-28 3:57PM EDT1,975.000.050.000.050.00-88324,167118.75%
SPX190719P020000002019-07-12 3:14PM EDT2,000.000.050.000.050.00-231,302114.84%
SPX190719P020250002019-06-28 3:19PM EDT2,025.000.100.000.200.00-20016,099124.41%
SPX190719P020500002019-07-08 12:36PM EDT2,050.000.030.000.050.00-1209,474108.59%
SPX190719P021500002019-07-05 11:11AM EDT2,150.000.060.000.050.00-1356,45896.09%
SPX190719P021750002019-07-03 9:31AM EDT2,175.000.050.000.050.00-524,60892.97%
SPX190719P022000002019-07-08 1:47PM EDT2,200.000.100.000.050.00-1387,71089.84%
SPX190719P022250002019-07-15 10:19AM EDT2,225.000.050.000.050.00-201,91386.72%
SPX190719P022500002019-07-12 10:51AM EDT2,250.000.050.000.050.00-14,52783.59%
SPX190719P022750002019-07-09 1:26PM EDT2,275.000.050.000.050.00-24,61380.86%
SPX190719P023000002019-07-15 9:58AM EDT2,300.000.050.000.050.00-5011,59777.73%
SPX190719P023500002019-07-15 10:05AM EDT2,350.000.030.000.050.00-206,00571.88%
SPX190719P023750002019-07-11 2:40PM EDT2,375.000.050.000.050.00-1,2757,20969.14%
SPX190719P024000002019-07-11 2:58PM EDT2,400.000.050.000.050.00-77318,46766.41%
SPX190719P024500002019-07-15 10:39AM EDT2,450.000.050.000.200.00-10419,72767.97%
SPX190719P024750002019-07-10 4:13PM EDT2,475.000.050.000.050.00-185,89457.81%
SPX190719P025000002019-07-15 1:56PM EDT2,500.000.050.000.050.00-1,00224,81355.08%
SPX190719P025250002019-07-15 3:19PM EDT2,525.000.050.000.250.00-3,18715,48660.16%
SPX190719P025500002019-07-15 3:35PM EDT2,550.000.050.000.050.00-1,80327,39352.54%
SPX190719P025750002019-07-15 2:39PM EDT2,575.000.050.000.100.00-511,92652.93%
SPX190719P026000002019-07-15 4:14PM EDT2,600.000.050.000.100.00-3354,33549.90%
SPX190719P026250002019-07-15 3:52PM EDT2,625.000.100.000.250.00-1398,93551.61%
SPX190719P026500002019-07-15 3:34PM EDT2,650.000.100.050.100.00-50141,99844.04%
SPX190719P026750002019-07-15 3:53PM EDT2,675.000.100.000.100.00-24322,68541.11%
SPX190719P027000002019-07-16 5:27AM EDT2,700.000.150.050.15+0.05+50.00%150,51139.80%
SPX190719P027250002019-07-16 9:30AM EDT2,725.000.100.050.15-0.10-50.00%1025,04236.82%
SPX190719P027500002019-07-15 3:28PM EDT2,750.000.150.100.150.00-1,05650,33233.79%
SPX190719P027750002019-07-15 3:34PM EDT2,775.000.200.100.150.00-123,29430.81%
SPX190719P028000002019-07-16 5:27AM EDT2,800.000.250.150.25-0.05-16.67%136,45029.49%
SPX190719P028500002019-07-15 3:37PM EDT2,850.000.400.200.350.00-30046,13924.24%
SPX190719P029000002019-07-15 4:06PM EDT2,900.000.600.400.450.00-7,60542,38118.30%
SPX190719P029250002019-07-15 3:41PM EDT2,925.000.810.500.600.00-68830,95415.55%
SPX190719P035000002019-06-04 10:58AM EDT3,500.00718.50499.20502.600.00-50110107.32%