U.S. markets close in 5 hours 35 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,163.27-10.58 (-0.25%)
As of 10:25AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217C009000002020-12-09 10:30AM EDT900.002,755.292,857.802,884.200.00-11,8070.00%
SPX211217C010000002021-05-13 3:44PM EDT1,000.003,096.853,120.903,128.400.00-50017,2670.00%
SPX211217C012250002021-02-04 11:15AM EDT1,225.002,585.330.000.000.00-1110.00%
SPX211217C013000002020-08-20 2:32PM EDT1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-11-12 12:13PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-03-11 1:03PM EDT1,400.002,489.800.000.000.00-11180.00%
SPX211217C015000002021-04-05 12:23PM EDT1,500.002,543.680.000.000.00-1880.00%
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%
SPX211217C016000002020-07-28 11:46AM EDT1,600.001,600.800.000.000.00-2600.00%
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%
SPX211217C020000002021-05-13 3:45PM EDT2,000.002,135.092,131.402,138.900.00-116,3380.00%
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%
SPX211217C022500002021-03-29 1:20PM EDT2,250.001,709.730.000.000.00-1501860.00%
SPX211217C023000002021-03-18 6:08AM EDT2,300.001,643.910.000.000.00-1791,6440.00%
SPX211217C023500002021-03-31 7:16AM EDT2,350.001,596.930.000.000.00-2902,2280.00%
SPX211217C024000002021-03-31 6:47AM EDT2,400.001,549.500.000.000.00-402,1430.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 12:35PM EDT2,475.001,074.55956.90971.000.00-1350.00%
SPX211217C025000002021-03-31 1:44PM EDT2,500.001,480.560.000.000.00-615,3310.00%
SPX211217C025250002021-03-31 1:44PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-03-05 4:02PM EDT2,550.001,302.671,469.801,487.400.00-109,3690.00%
SPX211217C025750002021-03-05 4:02PM EDT2,575.001,279.821,445.401,463.500.00-101,8360.00%
SPX211217C026000002021-04-22 9:48AM EDT2,600.001,552.001,547.501,555.000.00-14,9880.00%
SPX211217C026250002021-03-31 1:44PM EDT2,625.001,361.580.000.000.00-263900.00%
SPX211217C026500002021-03-31 4:26AM EDT2,650.001,307.490.000.000.00-201,9220.00%
SPX211217C026750002021-03-31 1:44PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-04-19 10:09AM EDT2,700.001,458.901,447.801,455.300.00-14,5480.00%
SPX211217C027250002021-04-19 11:23AM EDT2,725.001,435.401,426.001,427.800.00-32,2510.00%
SPX211217C027500002021-04-19 11:23AM EDT2,750.001,411.601,403.801,405.400.00-63,3830.00%
SPX211217C027750002021-04-29 10:48AM EDT2,775.001,411.301,381.701,383.400.00-105530.00%
SPX211217C028000002021-04-19 12:40PM EDT2,800.001,354.101,358.001,359.700.00-5820,9500.00%
SPX211217C028250002021-04-19 11:22AM EDT2,825.001,342.001,335.501,337.400.00-23,2640.00%
SPX211217C028500002021-04-01 10:41AM EDT2,850.001,165.550.000.000.00-376,4080.00%
SPX211217C029000002021-03-31 1:44PM EDT2,900.001,105.320.000.000.00-8010,2000.00%
SPX211217C029250002021-03-29 2:48PM EDT2,925.001,071.550.000.000.00-561,3900.00%
SPX211217C029500002021-03-31 1:44PM EDT2,950.001,226.600.000.000.00-16,5630.00%
SPX211217C030000002021-05-12 2:45PM EDT3,000.001,170.151,171.601,173.300.00-125,75924.03%
SPX211217C031000002021-05-12 3:46PM EDT3,100.001,045.001,076.201,078.100.00-1826,76323.78%
SPX211217C032000002021-05-03 12:04PM EDT3,200.001,024.70981.80989.300.00-1997,27424.67%
SPX211217C033000002021-04-16 1:12PM EDT3,300.00913.820.000.000.00-17,9700.00%
SPX211217C034000002021-04-28 11:06AM EDT3,400.00836.00810.30812.100.00-359,48824.19%
SPX211217C035000002021-05-11 1:24PM EDT3,500.00691.00719.60721.300.00-2409,81323.00%
SPX211217C036000002021-05-14 2:07PM EDT3,600.00649.50634.30636.200.00-1013,12322.30%
SPX211217C039000002021-05-14 3:39AM EDT3,900.00384.10396.80398.200.00-114,72719.80%
SPX211217C040000002021-05-14 3:30PM EDT4,000.00326.47321.70323.50-7.53-2.25%129,32818.63%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX211217P010000002021-05-13 3:45PM EDT1,000.001.901.501.850.00-51931,95971.90%
SPX211217P011000002021-05-05 12:25PM EDT1,100.001.881.852.150.00-107,44768.56%
SPX211217P012000002021-05-11 11:12AM EDT1,200.002.700.000.000.00-36,06325.00%
SPX211217P012250002021-01-29 1:45PM EDT1,225.0010.100.000.000.00-131625.00%
SPX211217P013000002021-05-03 12:25PM EDT1,300.002.752.803.100.00-27,27163.07%
SPX211217P014000002021-05-14 12:05PM EDT1,400.003.283.303.600.00-68,52060.41%
SPX211217P015000002021-05-12 11:25AM EDT1,500.005.044.004.300.00-114,56958.15%
SPX211217P015500002021-05-03 3:53PM EDT1,550.004.104.304.700.00-291757.00%
SPX211217P016000002021-05-13 6:49AM EDT1,600.007.004.605.000.00-45,63355.77%
SPX211217P016500002021-04-14 1:33PM EDT1,650.004.880.000.000.00-11,48825.00%
SPX211217P016750002021-05-12 3:54PM EDT1,675.008.205.305.700.00-9480354.28%
SPX211217P017000002021-05-14 12:05PM EDT1,700.005.375.505.900.00-127,08953.73%
SPX211217P017250002021-05-14 3:33PM EDT1,725.005.475.806.200.00-103,71653.30%
SPX211217P017500002021-05-10 12:03PM EDT1,750.009.006.006.300.00-15010,22452.68%
SPX211217P017750002021-02-22 4:04PM EDT1,775.0017.000.000.000.00-1947525.00%
SPX211217P018000002021-05-14 2:27PM EDT1,800.006.106.607.000.00-26713,05351.85%
SPX211217P018250002021-04-28 1:02PM EDT1,825.006.306.807.200.00-162,45651.29%
SPX211217P018500002021-05-07 11:51AM EDT1,850.005.987.107.500.00-114,90550.83%
SPX211217P018750002021-04-28 1:04PM EDT1,875.006.807.307.800.00-223,59050.31%
SPX211217P019000002021-05-04 3:28PM EDT1,900.008.997.608.100.00-315,20450.08%
SPX211217P019250002021-04-28 1:20PM EDT1,925.007.307.908.300.00-431,78349.51%
SPX211217P019500002021-05-14 1:36PM EDT1,950.007.708.308.600.00-256,72849.03%
SPX211217P019750002021-04-28 1:17PM EDT1,975.007.908.709.100.00-268,59948.71%
SPX211217P020000002021-05-14 4:01PM EDT2,000.008.008.909.300.00-56039,93448.13%
SPX211217P020250002021-05-14 3:33PM EDT2,025.008.619.309.600.00-3296047.64%
SPX211217P020500002021-05-11 2:18PM EDT2,050.0010.009.7010.000.00-3006,15947.22%
SPX211217P021000002021-05-10 3:47PM EDT2,100.0012.6010.4010.900.00-10917,01946.43%
SPX211217P021250002021-04-28 1:20PM EDT2,125.0010.0010.9011.300.00-1141,35745.99%
SPX211217P021500002021-05-14 3:50PM EDT2,150.0010.5011.4011.800.00-594,98845.61%
SPX211217P022500002021-05-14 2:55PM EDT2,250.0011.8813.2013.700.00-1217,21543.95%
SPX211217P022750002021-05-14 12:38PM EDT2,275.0012.6013.9014.300.00-41,32343.59%
SPX211217P023000002021-05-14 1:25PM EDT2,300.0013.0014.3014.700.00-30015,55643.11%
SPX211217P024000002021-05-13 4:14PM EDT2,400.0016.1616.7017.20-2.57-13.72%132,13641.61%
SPX211217P024250002021-05-11 12:19PM EDT2,425.0017.2017.5018.000.00-81,25341.29%
SPX211217P024500002021-05-11 12:19PM EDT2,450.0025.6018.1018.600.00-1506,79640.88%
SPX211217P025000002021-05-14 3:48PM EDT2,500.0017.8019.6020.100.00-92044,82440.16%
SPX211217P025250002021-05-11 12:19PM EDT2,525.0020.2020.5021.100.00-102,45739.88%
SPX211217P025500002021-04-29 2:31PM EDT2,550.0021.1021.3021.900.00-214,06239.52%
SPX211217P025750002021-05-11 12:19PM EDT2,575.0021.9022.1022.700.00-23,92139.14%
SPX211217P026000002021-05-14 1:25PM EDT2,600.0020.9022.8023.400.00-10023,90738.73%
SPX211217P026750002021-05-13 3:36PM EDT2,675.0023.6025.7026.400.00-13,63037.74%
SPX211217P027250002021-05-11 12:19PM EDT2,725.0028.0027.5028.500.00-1825,89537.06%
SPX211217P027500002021-05-13 1:47PM EDT2,750.0034.3929.2029.900.00-218,08436.81%
SPX211217P028000002021-05-17 7:45AM EDT2,800.0030.6031.1032.20+2.20+7.75%1034,81236.13%
SPX211217P029000002021-05-17 9:43AM EDT2,900.0037.2437.0037.70+3.84+11.50%70230,86234.87%
SPX211217P030000002021-05-17 9:39AM EDT3,000.0041.1843.4044.10+2.28+5.86%25040,48133.65%
SPX211217P034000002021-05-14 2:26PM EDT3,400.0074.0380.2081.100.00-17814,74128.85%
SPX211217P040000002021-05-14 4:01PM EDT4,000.00178.95193.20194.400.00-45020,65921.49%