^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190920C010000002019-09-12 3:21PM EDT1,000.002,015.302,003.602,008.800.00-40549,936341.06%
SPX190920C014000002019-08-21 10:02AM EDT1,400.001,523.411,603.801,609.000.00-27245.80%
SPX190920C015000002019-06-26 1:58PM EDT1,500.001,414.901,515.601,521.500.00-1021299.52%
SPX190920C015500002019-06-10 12:12AM EDT1,550.001,047.451,405.801,409.200.00-300.00%
SPX190920C016000002019-09-03 1:22PM EDT1,600.001,297.931,403.901,409.000.00-411205.86%
SPX190920C016750002019-06-18 1:22PM EDT1,675.001,239.461,313.401,318.700.00-450.00%
SPX190920C017000002019-07-08 3:59PM EDT1,700.001,273.621,207.201,212.500.00-150.00%
SPX190920C017500002019-08-27 2:33PM EDT1,750.001,116.251,254.001,259.100.00-250261180.32%
SPX190920C018250002019-09-10 3:44PM EDT1,825.001,146.401,179.001,184.200.00-140168.82%
SPX190920C019000002019-09-11 3:44PM EDT1,900.001,095.101,104.001,109.200.00-542156.49%
SPX190920C019500002019-07-09 12:32PM EDT1,950.001,023.40963.70969.700.00-350.00%
SPX190920C020000002019-09-13 3:39PM EDT2,000.001,008.051,004.101,009.20-7.85-0.77%72549,747140.70%
SPX190920C020250002019-06-10 12:12AM EDT2,025.00659.22934.10937.400.00-3660.00%
SPX190920C020500002019-06-07 11:24AM EDT2,050.00899.95934.70938.000.00-210.00%
SPX190920C020750002019-06-10 12:12AM EDT2,075.00466.80884.00887.300.00-000.00%
SPX190920C021000002019-09-09 10:56AM EDT2,100.00884.85904.10909.200.00-31,002125.57%
SPX190920C022000002019-09-13 10:07AM EDT2,200.00811.25804.10809.30+122.80+17.84%125,713111.87%
SPX190920C022250002019-06-10 12:12AM EDT2,225.00714.90735.80739.000.00-000.00%
SPX190920C022500002019-06-07 11:24AM EDT2,250.00695.52736.80740.100.00-22480.00%
SPX190920C022750002019-06-07 11:24AM EDT2,275.00671.34712.20715.400.00-270.00%
SPX190920C023000002019-08-21 2:14PM EDT2,300.00622.60704.50708.900.00-11894.58%
SPX190920C023250002019-06-10 12:12AM EDT2,325.00661.43637.90641.100.00-0130.00%
SPX190920C023500002019-06-10 12:12AM EDT2,350.00255.75613.30616.500.00-050.00%
SPX190920C023750002019-06-11 1:05PM EDT2,375.00516.43632.00634.800.00-515680.08%
SPX190920C024000002019-09-05 3:47PM EDT2,400.00577.50604.50609.000.00-11,61481.99%
SPX190920C024250002019-05-22 12:32PM EDT2,425.00450.00528.50531.600.00-3002,0810.00%
SPX190920C024500002019-06-27 9:33AM EDT2,450.00483.20570.90576.800.00-2002,353117.77%
SPX190920C024750002019-09-12 10:14AM EDT2,475.00538.40533.10537.700.00-1351,07079.61%
SPX190920C025000002019-09-10 10:53AM EDT2,500.00513.45504.60509.000.00-41,85868.93%
SPX190920C025500002019-08-23 1:15PM EDT2,550.00316.15454.70459.100.00-12,36663.07%
SPX190920C025750002019-07-30 9:45AM EDT2,575.00433.61348.90354.600.00-1392,8780.00%
SPX190920C026000002019-09-11 4:04PM EDT2,600.00400.50404.70409.100.00-17,30356.65%
SPX190920C026250002019-09-04 3:37PM EDT2,625.00313.69379.70384.100.00-18,12053.46%
SPX190920C026500002019-09-06 11:13AM EDT2,650.00333.50354.80359.200.00-66,03850.75%
SPX190920C026750002019-09-13 3:51PM EDT2,675.00334.36329.80334.20+27.10+8.82%116,13447.54%
SPX190920C027000002019-09-05 3:27PM EDT2,700.00281.57304.90309.300.00-616,66044.75%
SPX190920C027250002019-09-05 1:07PM EDT2,725.00249.52280.00284.000.00-339,26940.33%
SPX190920C027500002019-09-13 3:43PM EDT2,750.00258.65255.10259.10-9.13-3.41%1413,54537.56%
SPX190920C027750002019-09-13 1:41PM EDT2,775.00235.50230.20234.20+30.85+15.07%15,62534.72%
SPX190920C028000002019-09-13 1:43PM EDT2,800.00208.90205.30209.30-9.23-4.23%223,43631.81%
SPX190920C028250002019-09-13 12:43PM EDT2,825.00186.65180.50184.50+17.72+10.49%119,57829.11%
SPX190920C028500002019-09-13 1:35PM EDT2,850.00161.60155.70159.70-6.50-3.87%748,87026.25%
SPX190920C028750002019-09-12 2:19PM EDT2,875.00136.80131.10135.10-7.30-5.07%445,35923.65%
SPX190920C029000002019-09-13 3:32PM EDT2,900.00109.40106.60110.70-9.60-8.07%1,05358,79921.09%
SPX190920C029250002019-09-13 1:01PM EDT2,925.0088.7082.7086.90-7.80-8.08%3,94876,66218.91%
SPX190920C029500002019-09-13 3:05PM EDT2,950.0062.3059.4063.40-12.45-16.66%2355,68216.30%
SPX190920C029750002019-09-13 4:06PM EDT2,975.0040.7638.1041.60-6.84-14.37%1,12583,18914.15%
SPX190920C030000002019-09-13 4:08PM EDT3,000.0022.3021.1021.70-4.05-15.37%10,27891,29311.56%
SPX190920C030250002019-09-13 4:13PM EDT3,025.008.608.509.00-3.72-30.19%19,14945,69910.57%
SPX190920C030500002019-09-13 3:57PM EDT3,050.002.902.552.80-1.85-38.95%3,06837,35310.14%
SPX190920C030750002019-09-13 4:03PM EDT3,075.000.800.650.80-0.80-50.00%1,63025,89310.39%
SPX190920C031000002019-09-13 3:46PM EDT3,100.000.300.150.30-0.25-45.45%4,89134,12011.35%
SPX190920C031250002019-09-13 3:57PM EDT3,125.000.100.050.15-0.25-71.43%5416,82312.65%
SPX190920C031500002019-09-13 4:14PM EDT3,150.000.100.050.30-0.05-33.33%25920,49116.31%
SPX190920C031750002019-09-13 12:52PM EDT3,175.000.050.000.05-0.05-50.00%3010,40615.24%
SPX190920C032000002019-09-12 3:33PM EDT3,200.000.100.000.100.00-2525,40918.46%
SPX190920C032250002019-09-04 11:22AM EDT3,225.000.050.000.200.00-897922.14%
SPX190920C032500002019-09-09 10:51AM EDT3,250.000.050.000.200.00-58,91224.29%
SPX190920C032750002019-08-28 4:12PM EDT3,275.000.050.000.200.00-5171126.39%
SPX190920C033000002019-09-05 1:17PM EDT3,300.000.050.000.050.00-120,68124.81%
SPX190920C033500002019-08-30 9:36AM EDT3,350.000.020.000.050.00-3,1055,44328.42%
SPX190920C034000002019-08-30 9:36AM EDT3,400.000.050.000.050.00-1,87410,73531.93%
SPX190920C035000002019-08-30 3:02PM EDT3,500.000.040.000.050.00-5874,79438.67%
SPX190920C036000002019-07-12 1:34PM EDT3,600.000.050.000.050.00-101,05245.12%
SPX190920C037000002019-06-07 11:24AM EDT3,700.000.200.000.150.00-11,22553.13%
SPX190920C038000002019-07-19 1:25PM EDT3,800.000.050.000.200.00-18863360.74%
SPX190920C039000002019-08-02 11:31AM EDT3,900.000.050.000.050.00-123660.16%
SPX190920C040000002019-08-02 12:41PM EDT4,000.000.050.000.050.00-2646565.23%
SPX190920C041000002019-08-02 11:31AM EDT4,100.000.050.000.050.00-92270.70%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX190920P010000002019-09-12 3:21PM EDT1,000.000.050.000.050.00-40554,398242.19%
SPX190920P011000002019-06-21 3:40PM EDT1,100.000.050.000.050.00-12,449221.88%
SPX190920P012000002019-09-04 1:23PM EDT1,200.000.020.000.100.00-22,284212.50%
SPX190920P012500002019-08-02 9:30AM EDT1,250.000.050.000.050.00-100208193.75%
SPX190920P013000002019-08-01 9:44AM EDT1,300.000.050.000.050.00-1001,139185.94%
SPX190920P013500002019-08-05 3:08PM EDT1,350.000.100.000.050.00-10143178.13%
SPX190920P013750002019-07-23 10:36AM EDT1,375.000.050.000.100.00-4148182.42%
SPX190920P014000002019-08-15 12:20PM EDT1,400.000.050.000.050.00-2949170.31%
SPX190920P014250002019-08-14 11:20AM EDT1,425.000.050.000.050.00-5001,165166.41%
SPX190920P014500002019-07-30 9:55AM EDT1,450.000.060.000.200.00-54,300179.69%
SPX190920P014750002019-07-30 9:57AM EDT1,475.000.080.050.200.00-19501178.91%
SPX190920P015000002019-09-03 9:58AM EDT1,500.000.050.000.050.00-7415,638155.47%
SPX190920P015250002019-07-30 9:57AM EDT1,525.000.060.000.200.00-154,042167.97%
SPX190920P015500002019-08-16 9:30AM EDT1,550.000.050.050.050.00-41,604155.47%
SPX190920P015750002019-08-13 1:11PM EDT1,575.000.100.000.150.00-70360156.64%
SPX190920P016000002019-08-27 3:22PM EDT1,600.000.030.000.050.00-40028,942141.41%
SPX190920P016250002019-08-13 1:09PM EDT1,625.000.100.000.050.00-11,711138.28%
SPX190920P016500002019-09-04 12:09PM EDT1,650.000.050.000.150.00-86,892146.09%
SPX190920P016750002019-09-04 12:09PM EDT1,675.000.050.000.150.00-71,063142.58%
SPX190920P017000002019-09-10 11:50AM EDT1,700.000.050.000.150.00-1018,901139.06%
SPX190920P017250002019-09-04 12:05PM EDT1,725.000.050.000.050.00-14647125.00%
SPX190920P017500002019-09-05 3:40PM EDT1,750.000.050.000.050.00-13,599122.27%
SPX190920P017750002019-09-04 12:09PM EDT1,775.000.050.000.150.00-212,627129.30%
SPX190920P018000002019-09-10 11:50AM EDT1,800.000.050.000.050.00-1064,758116.41%
SPX190920P018250002019-09-04 12:09PM EDT1,825.000.050.000.050.00-162,792113.28%
SPX190920P018500002019-09-05 3:41PM EDT1,850.000.050.000.150.00-146,215119.53%
SPX190920P018750002019-09-04 12:09PM EDT1,875.000.050.000.050.00-1411,135107.42%
SPX190920P019000002019-09-10 8:51AM EDT1,900.000.100.000.050.00-2136,905104.69%
SPX190920P019250002019-09-04 12:09PM EDT1,925.000.050.000.050.00-222,798101.56%
SPX190920P019500002019-09-04 12:09PM EDT1,950.000.050.000.150.00-2522,132107.42%
SPX190920P019750002019-09-04 12:09PM EDT1,975.000.050.000.050.00-122,88996.09%
SPX190920P020000002019-09-13 3:39PM EDT2,000.000.050.000.050.00-725135,27393.36%
SPX190920P020250002019-09-06 1:36PM EDT2,025.000.050.000.150.00-2,6136,64998.63%
SPX190920P020500002019-09-06 11:55AM EDT2,050.000.050.000.050.00-4049,11088.28%
SPX190920P020750002019-09-05 4:09PM EDT2,075.000.050.000.050.00-4115,69685.55%
SPX190920P021000002019-09-12 1:43PM EDT2,100.000.050.000.050.00-129,53682.81%
SPX190920P021250002019-09-09 9:30AM EDT2,125.000.050.000.050.00-95,05480.47%
SPX190920P021500002019-09-10 4:06PM EDT2,150.000.050.000.050.00-715,25077.73%
SPX190920P021750002019-09-10 12:56PM EDT2,175.000.050.000.050.00-1133,35775.39%
SPX190920P022000002019-09-09 12:05PM EDT2,200.000.050.000.150.00-70568,83979.10%
SPX190920P022250002019-09-09 12:38PM EDT2,225.000.100.000.050.00-6166,83570.31%
SPX190920P022500002019-09-13 1:12PM EDT2,250.000.050.000.150.00-228,80973.83%
SPX190920P022750002019-09-10 4:09PM EDT2,275.000.050.000.150.00-1112,00671.29%
SPX190920P023000002019-09-13 1:45PM EDT2,300.000.050.000.050.00-1621,81462.89%
SPX190920P023250002019-09-12 10:02AM EDT2,325.000.100.000.050.00-19310,25660.55%
SPX190920P023500002019-09-13 1:12PM EDT2,350.000.050.000.050.00-4,51019,23258.20%
SPX190920P023750002019-09-11 3:37PM EDT2,375.000.050.050.050.00-70610,60258.98%
SPX190920P024000002019-09-13 1:12PM EDT2,400.000.050.000.050.00-35429,54053.52%
SPX190920P024250002019-09-13 3:47PM EDT2,425.000.050.000.05-0.10-66.67%5314,31151.17%
SPX190920P024500002019-09-13 3:59PM EDT2,450.000.050.000.05-0.05-50.00%63130,56151.76%
SPX190920P024750002019-09-13 4:14PM EDT2,475.000.050.050.15-0.05-50.00%5614,18052.44%
SPX190920P025000002019-09-13 3:40PM EDT2,500.000.050.000.15-0.05-50.00%33547,70851.90%
SPX190920P025250002019-09-13 1:41PM EDT2,525.000.100.000.100.00-1114,07747.46%
SPX190920P025500002019-09-13 3:40PM EDT2,550.000.100.050.10-0.02-16.67%2,83432,03845.02%
SPX190920P025750002019-09-13 3:36PM EDT2,575.000.100.050.10-0.05-33.33%5,50229,77342.58%
SPX190920P026000002019-09-13 4:14PM EDT2,600.000.100.050.15-0.05-33.33%40670,08741.80%
SPX190920P026250002019-09-13 4:01PM EDT2,625.000.130.100.15-0.17-56.67%630,32539.31%
SPX190920P026500002019-09-13 2:30PM EDT2,650.000.200.100.20-0.05-20.00%8755,29137.94%
SPX190920P026750002019-09-13 4:03PM EDT2,675.000.150.100.20-0.10-40.00%4,01719,93735.40%
SPX190920P027000002019-09-13 4:14PM EDT2,700.000.200.150.25-0.10-33.33%1,85276,52733.69%
SPX190920P027250002019-09-13 4:14PM EDT2,725.000.250.200.30-0.15-37.50%31730,19031.79%
SPX190920P027500002019-09-13 3:53PM EDT2,750.000.350.250.35-0.20-36.36%2,34351,20529.74%
SPX190920P027750002019-09-13 4:12PM EDT2,775.000.430.350.45-0.17-28.33%45822,83727.98%
SPX190920P028000002019-09-13 4:03PM EDT2,800.000.580.450.55-0.17-22.67%90662,47225.98%
SPX190920P028250002019-09-13 4:09PM EDT2,825.000.700.600.75-0.30-30.00%17633,23424.28%
SPX190920P028500002019-09-13 4:09PM EDT2,850.000.950.800.95-0.35-26.92%5,55870,01922.21%
SPX190920P028750002019-09-13 4:08PM EDT2,875.001.221.101.25-0.43-26.06%1,06251,00820.15%
SPX190920P029000002019-09-13 4:09PM EDT2,900.001.801.651.85-0.55-23.40%5,66369,25418.38%
SPX190920P029250002019-09-13 4:02PM EDT2,925.002.752.652.85-0.90-24.66%4,02373,96616.61%
SPX190920P029500002019-09-13 4:13PM EDT2,950.004.734.404.70-1.17-19.83%1,89540,72314.94%
SPX190920P030000002019-09-13 4:13PM EDT3,000.0014.7114.2014.80+0.11+0.75%9,04871,61711.88%
SPX190920P030250002019-09-13 4:05PM EDT3,025.0025.6825.2028.60+0.08+0.31%11,69220,63611.98%
SPX190920P030500002019-09-12 4:00PM EDT3,050.0044.0043.5047.700.00-2375112.52%
SPX190920P030750002019-09-13 3:18PM EDT3,075.0071.5666.8070.70+14.05+24.43%41,34014.36%
SPX190920P031000002019-09-10 10:57AM EDT3,100.00139.5091.2095.200.00-21,94417.18%
SPX190920P031250002019-08-14 2:00PM EDT3,125.00268.30116.10120.100.00-57820.33%
SPX190920P031500002019-09-03 12:54PM EDT3,150.00248.87141.00145.000.00-19623.29%
SPX190920P031750002019-06-27 9:34AM EDT3,175.00251.46150.90155.700.00-5005280.00%
SPX190920P032000002019-09-06 12:08PM EDT3,200.00218.60191.00195.000.00-1530929.31%
SPX190920P032500002019-09-06 12:08PM EDT3,250.00268.60240.60245.400.00-101,35536.08%
SPX190920P033000002019-08-21 11:42AM EDT3,300.00370.33290.60295.000.00-12040.47%
SPX190920P034000002019-06-10 12:13AM EDT3,400.00736.00431.50435.000.00-20103.48%
SPX190920P035000002019-08-30 3:02PM EDT3,500.00576.92490.10495.300.00-2010261.65%