^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX200619C011000002020-04-02 11:43AM EDT1,100.001,397.121,717.701,724.300.00-51360.00%
SPX200619C015000002020-05-18 9:36AM EDT1,500.001,435.671,545.801,558.600.00-10763142.58%
SPX200619C016000002020-05-15 9:33AM EDT1,600.001,223.001,445.901,458.700.00-1269131.32%
SPX200619C017000002020-05-14 12:24PM EDT1,700.001,109.261,345.901,358.700.00-155120.11%
SPX200619C017250002020-05-27 2:28PM EDT1,725.001,283.271,321.001,333.800.00-8211117.94%
SPX200619C017500002020-05-27 2:28PM EDT1,750.001,258.301,296.001,308.800.00-846115.26%
SPX200619C017750002020-04-06 9:57AM EDT1,775.00832.781,094.801,099.100.00-1160.00%
SPX200619C018000002020-05-14 3:32PM EDT1,800.001,035.221,246.001,258.800.00-1135110.01%
SPX200619C018250002020-03-23 3:33PM EDT1,825.00459.39967.90972.700.00-821410.00%
SPX200619C018500002020-04-01 3:29PM EDT1,850.00646.90968.80974.700.00-78510.00%
SPX200619C018750002020-04-01 3:26PM EDT1,875.00625.62943.30949.300.00-220.00%
SPX200619C019000002020-05-13 3:25PM EDT1,900.00892.171,146.201,158.900.00-282100.35%
SPX200619C019250002020-05-20 10:33AM EDT1,925.001,044.411,121.201,134.000.00-61598.33%
SPX200619C019500002020-05-20 10:33AM EDT1,950.001,019.461,096.201,109.000.00-650795.89%
SPX200619C020000002020-06-01 4:12PM EDT2,000.001,054.351,046.301,059.10+42.27+4.18%1,96670,39191.49%
SPX200619C020250002020-05-19 3:06PM EDT2,025.00918.711,026.101,031.700.00-112075.50%
SPX200619C021000002020-05-19 3:06PM EDT2,100.00845.33949.00959.300.00-16082.87%
SPX200619C021250002020-04-14 3:06PM EDT2,125.00724.34696.50705.000.00-23850.00%
SPX200619C021500002020-05-27 7:07AM EDT2,150.00881.65901.50907.000.00-162867.71%
SPX200619C021750002020-05-19 3:04PM EDT2,175.00767.38876.50882.100.00-614566.36%
SPX200619C022000002020-05-27 10:40AM EDT2,200.00783.20851.60857.200.00-43,25964.97%
SPX200619C022250002020-05-19 12:41PM EDT2,225.00724.47826.70832.300.00-23,02363.53%
SPX200619C022750002020-05-19 11:03AM EDT2,275.00680.10776.90782.500.00-22,63260.55%
SPX200619C023000002020-05-22 3:43PM EDT2,300.00647.35752.00757.600.00-4913,91359.03%
SPX200619C023250002020-04-28 3:17PM EDT2,325.00569.43705.60712.000.00-1359570.00%
SPX200619C023500002020-04-28 3:57PM EDT2,350.00531.81695.60701.700.00-112,6970.00%
SPX200619C023750002020-05-29 3:25PM EDT2,375.00665.00677.60683.000.00-17,94854.68%
SPX200619C024000002020-05-28 3:35PM EDT2,400.00641.40652.80658.100.00-20245,00853.04%
SPX200619C024250002020-05-27 11:38AM EDT2,425.00561.00627.80633.300.00-158,38451.71%
SPX200619C024750002020-05-14 12:30PM EDT2,475.00362.40578.40584.100.00-29,57649.93%
SPX200619C025000002020-05-28 11:56AM EDT2,500.00553.92553.70559.000.00-169,12847.66%
SPX200619C025250002020-05-27 12:23PM EDT2,525.00474.80528.90534.300.00-714,05546.34%
SPX200619C025500002020-05-28 4:01PM EDT2,550.00488.62504.30510.100.00-127,60745.97%
SPX200619C025750002020-05-14 12:04PM EDT2,575.00268.41479.80485.400.00-17,92544.46%
SPX200619C026000002020-06-01 3:28PM EDT2,600.00459.87455.30460.80+9.87+2.19%956,16743.06%
SPX200619C026250002020-05-29 10:43AM EDT2,625.00393.51430.80436.400.00-24,48541.90%
SPX200619C026500002020-05-29 3:49PM EDT2,650.00388.63406.60412.000.00-29,34340.62%
SPX200619C026750002020-05-28 2:57PM EDT2,675.00386.52383.90385.400.00-12,76136.16%
SPX200619C027000002020-06-01 3:36PM EDT2,700.00361.30359.90361.40+36.16+11.12%1631,71535.52%
SPX200619C027250002020-06-01 11:07AM EDT2,725.00328.22336.00337.50+31.07+10.46%58,82334.75%
SPX200619C027500002020-06-01 11:13AM EDT2,750.00304.20312.30313.80+18.72+6.56%528,61333.97%
SPX200619C027750002020-05-29 12:55PM EDT2,775.00252.19288.90290.400.00-226,95133.23%
SPX200619C028000002020-06-01 11:10AM EDT2,800.00257.80265.70267.20+23.57+10.06%7109,97632.41%
SPX200619C028250002020-06-01 11:10AM EDT2,825.00235.25242.90244.40+22.72+10.69%718,75731.62%
SPX200619C028500002020-06-01 1:59PM EDT2,850.00223.93220.40221.90+29.03+14.89%3243,97930.77%
SPX200619C028750002020-06-01 2:21PM EDT2,875.00200.29198.40199.80+31.88+18.93%318,44029.87%
SPX200619C029000002020-06-01 4:12PM EDT2,900.00178.20176.80178.30+8.20+4.82%41073,96929.01%
SPX200619C029250002020-06-01 11:10AM EDT2,925.00149.45155.80157.30-7.36-4.69%919,27828.07%
SPX200619C029500002020-06-01 3:17PM EDT2,950.00136.45135.50136.90+11.08+8.84%62351,69427.08%
SPX200619C029750002020-06-01 3:07PM EDT2,975.00117.80116.00117.40+3.95+3.47%514,59026.10%
SPX200619C030000002020-06-01 3:59PM EDT3,000.0098.0897.5098.80+2.48+2.59%2,13960,29125.09%
SPX200619C030250002020-06-01 2:57PM EDT3,025.0082.6280.5081.30+3.57+4.52%14819,52624.05%
SPX200619C030500002020-06-01 4:13PM EDT3,050.0064.5664.5065.30-3.07-4.54%7,75937,52023.07%
SPX200619C030750002020-06-01 4:06PM EDT3,075.0048.5750.2050.80-2.82-5.49%1,02911,66322.07%
SPX200619C031000002020-06-01 4:12PM EDT3,100.0037.8637.6038.20+2.26+6.35%4,43640,63721.14%
SPX200619C031250002020-06-01 4:07PM EDT3,125.0026.1027.1027.60-2.35-8.26%67312,22420.27%
SPX200619C031500002020-06-01 3:51PM EDT3,150.0018.9518.7019.20-0.97-4.87%45028,95219.53%
SPX200619C031750002020-06-01 3:58PM EDT3,175.0012.5012.5012.90-0.27-2.11%24719,00818.93%
SPX200619C032000002020-06-01 3:41PM EDT3,200.007.718.008.30-1.39-15.27%1,30036,61918.42%
SPX200619C032250002020-06-01 3:40PM EDT3,225.004.915.005.30-0.49-9.07%11920,14518.14%
SPX200619C032500002020-06-01 4:00PM EDT3,250.003.003.103.40-0.95-24.05%41824,03618.06%
SPX200619C032750002020-06-01 3:40PM EDT3,275.001.962.002.20-0.39-16.60%86711,18318.11%
SPX200619C033000002020-06-01 4:12PM EDT3,300.001.371.301.45-0.28-16.97%3,17929,34718.29%
SPX200619C033500002020-06-01 12:50PM EDT3,350.000.650.600.75-0.17-20.73%81815,44619.18%
SPX200619C034000002020-06-01 1:19PM EDT3,400.000.400.350.45-0.20-33.33%5522,97320.39%
SPX200619C035000002020-06-01 11:17AM EDT3,500.000.200.150.20-0.05-20.00%5522,60522.97%
SPX200619C036000002020-06-01 3:29PM EDT3,600.000.100.100.15-0.05-33.33%2012,12426.42%
SPX200619C037000002020-05-28 12:29PM EDT3,700.000.100.050.150.00-28,61130.32%
SPX200619C038000002020-06-01 11:11AM EDT3,800.000.050.000.050.00-2614,07431.06%
SPX200619C039000002020-05-28 4:01PM EDT3,900.000.050.000.100.00-1001,86536.43%
SPX200619C040000002020-05-28 4:00PM EDT4,000.000.050.000.100.00-304,45439.80%
SPX200619C041000002020-05-12 2:20PM EDT4,100.000.050.000.100.00-21,19443.07%
SPX200619C042000002020-05-06 9:52AM EDT4,200.000.050.000.050.00-11,41243.85%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX200619P011000002020-05-22 3:42PM EDT1,100.000.050.000.050.00-514,123129.69%
SPX200619P012000002020-05-27 1:46PM EDT1,200.000.050.000.050.00-3514,052118.75%
SPX200619P012250002020-05-28 12:50PM EDT1,225.000.050.000.100.00-104,051121.88%
SPX200619P012500002020-05-26 3:51PM EDT1,250.000.050.000.100.00-54,802119.53%
SPX200619P013000002020-06-01 2:22PM EDT1,300.000.050.000.100.00-79,536114.45%
SPX200619P013500002020-05-27 4:09PM EDT1,350.000.050.000.100.00-113,991109.57%
SPX200619P013750002020-05-20 3:04PM EDT1,375.000.120.000.150.00-9583,026110.55%
SPX200619P014000002020-06-01 10:20AM EDT1,400.000.050.000.10-0.05-50.00%111,521104.88%
SPX200619P014250002020-05-20 9:30AM EDT1,425.000.100.050.100.00-101,920105.66%
SPX200619P014500002020-05-27 1:48PM EDT1,450.000.100.050.100.00-1509,034103.52%
SPX200619P014750002020-05-29 12:57PM EDT1,475.000.050.000.150.00-13,161101.17%
SPX200619P015000002020-06-01 3:51PM EDT1,500.000.070.000.10-0.03-30.00%5535,75796.09%
SPX200619P015500002020-06-01 4:00PM EDT1,550.000.100.050.150.00-816,46296.68%
SPX200619P016000002020-05-29 3:47PM EDT1,600.000.100.050.200.00-1015,54594.14%
SPX200619P016250002020-06-01 10:00AM EDT1,625.000.100.100.200.00-502,99693.36%
SPX200619P016500002020-06-01 9:37AM EDT1,650.000.150.100.20+0.05+50.00%5,00011,44091.31%
SPX200619P016750002020-05-22 3:34PM EDT1,675.000.300.100.200.00-1608,15789.16%
SPX200619P017000002020-05-27 3:02PM EDT1,700.000.200.100.150.00-7326,76385.74%
SPX200619P017250002020-06-01 3:32PM EDT1,725.000.200.100.250.00-207,26486.23%
SPX200619P017500002020-05-27 3:19PM EDT1,750.000.250.150.250.00-1938,47785.16%
SPX200619P018000002020-06-01 10:38AM EDT1,800.000.200.150.200.00-136,82380.18%
SPX200619P018250002020-05-28 3:36PM EDT1,825.000.350.150.300.00-551,88179.98%
SPX200619P018500002020-06-01 3:03PM EDT1,850.000.200.200.30-0.15-42.86%15916,87078.76%
SPX200619P018750002020-06-01 3:36PM EDT1,875.000.300.200.35-0.10-25.00%2064,96877.49%
SPX200619P019000002020-06-01 3:42PM EDT1,900.000.350.200.30-0.10-22.22%5133,33174.90%
SPX200619P019250002020-06-01 3:05PM EDT1,925.000.250.250.35-0.25-50.00%153,40874.22%
SPX200619P019500002020-06-01 9:31AM EDT1,950.000.400.250.400.00-116,12772.85%
SPX200619P019750002020-06-01 9:43AM EDT1,975.000.390.300.40-0.11-22.00%1708,22171.48%
SPX200619P020000002020-06-01 4:12PM EDT2,000.000.370.350.40-0.08-17.78%2,316107,09870.07%
SPX200619P020250002020-06-01 10:57AM EDT2,025.000.420.350.50-0.24-36.36%12510,93869.04%
SPX200619P020500002020-06-01 10:07AM EDT2,050.000.500.400.50-0.25-33.33%332,07267.53%
SPX200619P020750002020-05-26 10:00AM EDT2,075.000.750.450.550.00-138,11966.38%
SPX200619P021000002020-06-01 4:00PM EDT2,100.000.550.500.55-0.25-31.25%65952,62764.84%
SPX200619P021250002020-05-29 11:00AM EDT2,125.001.070.550.700.00-106,24864.18%
SPX200619P021500002020-06-01 3:27PM EDT2,150.000.650.600.70-0.50-43.48%7,2008,37062.59%
SPX200619P021750002020-06-01 3:44PM EDT2,175.000.750.700.80-0.17-18.48%665,25661.72%
SPX200619P022000002020-06-01 3:56PM EDT2,200.000.850.800.90-0.25-22.73%3,14640,24260.72%
SPX200619P022250002020-05-29 4:13PM EDT2,225.001.100.850.950.00-3211,76559.25%
SPX200619P022500002020-06-01 3:52PM EDT2,250.001.000.901.05-0.15-13.04%1,04023,12457.93%
SPX200619P022750002020-06-01 2:35PM EDT2,275.001.131.001.15-0.22-16.30%615,28156.74%
SPX200619P023000002020-06-01 3:57PM EDT2,300.001.201.151.30-0.25-17.24%1,66240,28955.79%
SPX200619P023250002020-05-29 2:19PM EDT2,325.002.101.251.400.00-610,31754.46%
SPX200619P023500002020-06-01 11:42AM EDT2,350.001.651.401.55-0.22-11.76%2,00731,10453.33%
SPX200619P023750002020-06-01 10:53AM EDT2,375.001.841.551.70-0.86-31.85%112,68852.14%
SPX200619P024000002020-06-01 1:15PM EDT2,400.001.971.701.90-0.20-9.22%2,54467,86850.96%
SPX200619P024250002020-06-01 12:24PM EDT2,425.002.201.902.10-1.00-31.25%414,57650.18%
SPX200619P024500002020-06-01 3:58PM EDT2,450.002.162.102.30-0.61-22.02%1,71244,92448.91%
SPX200619P024750002020-06-01 3:56PM EDT2,475.002.432.352.55-1.97-44.77%75218,80547.74%
SPX200619P025000002020-06-01 3:59PM EDT2,500.002.722.652.80-0.68-20.00%1,921115,10046.47%
SPX200619P025250002020-06-01 3:48PM EDT2,525.003.152.953.20-1.85-37.00%10520,39145.51%
SPX200619P025500002020-06-01 4:03PM EDT2,550.003.403.303.50-1.44-29.75%65840,86844.20%
SPX200619P025750002020-06-01 3:05PM EDT2,575.003.803.703.90-4.32-53.20%21312,57943.02%
SPX200619P026000002020-06-01 3:57PM EDT2,600.004.254.104.40-0.95-18.27%57573,25441.92%
SPX200619P026250002020-06-01 4:02PM EDT2,625.004.964.705.00-1.76-26.19%513,70340.87%
SPX200619P026500002020-06-01 3:59PM EDT2,650.005.505.405.60-1.20-17.91%4,82231,21939.68%
SPX200619P026750002020-06-01 3:51PM EDT2,675.006.406.206.50-2.35-26.86%10511,67838.78%
SPX200619P027000002020-06-01 4:02PM EDT2,700.007.437.107.40-1.24-14.30%1,44557,38337.70%
SPX200619P027250002020-06-01 1:10PM EDT2,725.009.058.208.60-1.35-12.98%32116,16536.79%
SPX200619P027500002020-06-01 4:07PM EDT2,750.009.889.509.90-1.42-12.57%4,29041,36335.78%
SPX200619P027750002020-06-01 4:00PM EDT2,775.0011.7711.1011.50-1.38-10.49%3637,03534.84%
SPX200619P028000002020-06-01 4:07PM EDT2,800.0013.3812.9013.30-1.62-10.80%2,001126,30933.85%
SPX200619P028250002020-06-01 3:32PM EDT2,825.0015.0615.1015.50-2.84-15.87%5828,31132.92%
SPX200619P028500002020-06-01 4:03PM EDT2,850.0018.1417.6018.00-2.26-11.08%81251,23331.93%
SPX200619P028750002020-06-01 3:02PM EDT2,875.0020.4720.5021.00-2.63-11.39%921,02630.98%
SPX200619P029000002020-06-01 4:06PM EDT2,900.0024.8024.0024.40-2.00-7.46%1,46173,47729.97%
SPX200619P029250002020-06-01 4:04PM EDT2,925.0028.5028.0028.40-2.30-7.47%33523,07928.96%
SPX200619P029500002020-06-01 4:03PM EDT2,950.0033.3332.6033.10-1.96-5.55%4,77751,11527.94%
SPX200619P029750002020-06-01 3:00PM EDT2,975.0037.5038.0038.60-2.65-6.60%319,80226.91%
SPX200619P030000002020-06-01 3:55PM EDT3,000.0044.2444.4045.00-2.76-5.87%6,12553,75825.85%
SPX200619P030250002020-06-01 3:47PM EDT3,025.0053.0552.0052.60-1.95-3.55%11710,90724.82%
SPX200619P030500002020-06-01 4:13PM EDT3,050.0061.6461.0061.60-1.30-2.07%7,59822,38423.83%
SPX200619P030750002020-06-01 3:55PM EDT3,075.0070.5071.6072.30-6.10-7.96%11713,26722.91%
SPX200619P031000002020-06-01 3:54PM EDT3,100.0084.4383.7085.00-7.48-8.14%2525,45322.12%
SPX200619P031250002020-06-01 3:07PM EDT3,125.0097.7898.2099.50+1.87+1.95%19,80221.36%
SPX200619P031500002020-05-29 4:01PM EDT3,150.00123.00114.70116.200.00-2017,37320.78%
SPX200619P031750002020-05-21 10:54AM EDT3,175.00225.90133.40134.900.00-26,30420.40%
SPX200619P032000002020-06-01 1:24PM EDT3,200.00152.35153.90155.50-65.65-30.11%1521,27220.31%
SPX200619P032500002020-06-01 10:52AM EDT3,250.00208.50199.00200.60-26.50-11.28%517,53720.96%
SPX200619P032750002020-05-22 3:16PM EDT3,275.00331.51220.60226.000.00-68,16123.21%
SPX200619P033000002020-05-29 4:02PM EDT3,300.00252.36244.90250.300.00-29,75424.40%
SPX200619P033500002020-05-27 2:01PM EDT3,350.00344.00294.20299.700.00-1014,15527.27%
SPX200619P034000002020-05-28 3:29PM EDT3,400.00359.90343.90349.400.00-104,22930.23%