^SPX - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXW190422C023500002019-03-22 9:52AM EDT2,350.00487.44554.70559.500.00-88140.42%
SPXW190422C024250002019-03-22 9:49AM EDT2,425.00412.39479.90484.800.00-22124.59%
SPXW190422C026700002019-03-28 2:54PM EDT2,670.00147.99234.90239.600.00-2165.39%
SPXW190422C026950002019-03-28 2:54PM EDT2,695.00125.41209.90214.600.00-2159.43%
SPXW190422C027000002019-04-17 11:52AM EDT2,700.00204.46205.00209.600.00-31358.48%
SPXW190422C027100002019-04-17 11:52AM EDT2,710.00194.44196.00198.600.00-3356.08%
SPXW190422C027300002019-04-08 10:18AM EDT2,730.00158.00176.20178.900.00--252.37%
SPXW190422C027400002019-04-09 10:04AM EDT2,740.00142.08166.00168.600.00-1353.92%
SPXW190422C027450002019-03-22 2:27PM EDT2,745.0083.95161.20163.900.00-151553.63%
SPXW190422C027500002019-04-17 11:14AM EDT2,750.00155.30156.00158.600.00-2351.31%
SPXW190422C027600002019-03-25 12:07AM EDT2,760.0095.70146.00148.600.00-1148.68%
SPXW190422C027650002019-03-25 12:07AM EDT2,765.0094.49141.20143.900.00-1148.30%
SPXW190422C027700002019-04-17 11:16AM EDT2,770.00136.10136.20138.900.00-3046.96%
SPXW190422C027750002019-04-17 11:16AM EDT2,775.00131.10131.20133.900.00-3145.62%
SPXW190422C027800002019-04-15 10:02AM EDT2,780.00126.33126.20128.900.00-2344.26%
SPXW190422C027850002019-04-15 12:51PM EDT2,785.00116.34121.00123.700.00-11042.32%
SPXW190422C027900002019-04-18 9:47AM EDT2,790.00115.95116.20118.90+0.50+0.43%414141.54%
SPXW190422C027950002019-04-04 9:41AM EDT2,795.0092.35111.00113.700.00-88239.61%
SPXW190422C028000002019-04-18 11:14AM EDT2,800.00100.70106.00108.70-2.75-2.66%1020238.24%
SPXW190422C028050002019-04-11 3:49PM EDT2,805.0084.73101.00103.700.00-254336.87%
SPXW190422C028100002019-04-18 10:51AM EDT2,810.0086.4296.3099.00-10.98-11.27%13436.26%
SPXW190422C028150002019-04-05 3:59PM EDT2,815.0082.8091.0093.700.00-415734.09%
SPXW190422C028200002019-04-18 10:17AM EDT2,820.0078.1086.3089.00-9.26-10.60%15233.43%
SPXW190422C028250002019-04-18 1:36PM EDT2,825.0079.8081.0083.80-0.15-0.19%2214231.51%
SPXW190422C028300002019-04-15 2:46PM EDT2,830.0075.8076.0078.800.00-12430.08%
SPXW190422C028350002019-04-18 10:17AM EDT2,835.0063.2571.3074.10-9.54-13.11%189029.31%
SPXW190422C028400002019-04-18 9:34AM EDT2,840.0065.6666.1068.80+2.08+3.27%19827.17%
SPXW190422C028450002019-04-18 2:33PM EDT2,845.0061.5561.1063.90+3.15+5.39%4137825.91%
SPXW190422C028500002019-04-18 2:07PM EDT2,850.0054.7856.1058.90+2.02+3.83%365424.41%
SPXW190422C028550002019-04-18 2:49PM EDT2,855.0052.6251.2053.90+4.12+8.49%55122.88%
SPXW190422C028600002019-04-18 4:02PM EDT2,860.0045.9346.2049.00-0.12-0.26%1813021.52%
SPXW190422C028650002019-04-18 3:53PM EDT2,865.0039.5041.3044.00+3.60+10.03%9132619.93%
SPXW190422C028700002019-04-18 3:59PM EDT2,870.0035.8036.5039.30+1.80+5.29%49449518.83%
SPXW190422C028750002019-04-18 3:55PM EDT2,875.0029.6431.6034.20+1.32+4.66%2881,79016.99%
SPXW190422C028800002019-04-18 4:03PM EDT2,880.0026.3226.8029.30+0.52+2.02%25057815.42%
SPXW190422C028850002019-04-18 4:03PM EDT2,885.0021.6222.2024.80+1.07+5.21%16446814.35%
SPXW190422C028900002019-04-18 4:02PM EDT2,890.0017.4717.6020.00+1.15+7.05%28177912.71%
SPXW190422C028950002019-04-18 4:09PM EDT2,895.0013.4013.5015.50+0.05+0.37%55717311.29%
SPXW190422C029000002019-04-18 4:13PM EDT2,900.0010.3010.3010.80+2.20+27.16%1,5532,3569.37%
SPXW190422C029050002019-04-18 4:13PM EDT2,905.006.807.007.40+1.45+27.10%2,2092,1428.61%
SPXW190422C029100002019-04-18 4:14PM EDT2,910.004.504.404.90+0.65+16.88%4,3951,5298.28%
SPXW190422C029200002019-04-18 4:14PM EDT2,920.001.501.451.55-0.40-21.05%3,3285327.50%
SPXW190422C029250002019-04-18 4:14PM EDT2,925.000.800.700.85-0.40-33.33%2,9691,0117.51%
SPXW190422C029300002019-04-18 4:14PM EDT2,930.000.400.350.50-0.33-45.21%3,2881,5807.75%
SPXW190422C029400002019-04-18 4:14PM EDT2,940.000.100.050.15-0.21-67.74%9771,0368.09%
SPXW190422C029500002019-04-18 4:07PM EDT2,950.000.050.000.10-0.11-68.75%2431,5069.42%
SPXW190422C029600002019-04-18 4:14PM EDT2,960.000.050.000.10-0.05-50.00%31034111.21%
SPXW190422C029650002019-04-18 10:15AM EDT2,965.000.050.000.05-0.05-50.00%4710211.08%
SPXW190422C029750002019-04-18 3:30PM EDT2,975.000.030.000.05-0.03-50.00%394712.70%
SPXW190422C029800002019-04-17 4:04PM EDT2,980.000.040.000.050.00-8781,95113.48%
SPXW190422C030000002019-04-17 10:29AM EDT3,000.000.050.000.050.00-116916.60%
SPXW190422C030250002019-04-08 2:16PM EDT3,025.000.110.000.050.00-42920.41%
SPXW190422C030300002019-04-15 2:44PM EDT3,030.000.050.000.050.00-3533121.09%
SPXW190422C030400002019-04-08 2:16PM EDT3,040.000.090.000.050.00-262722.56%
SPXW190422C030500002019-04-17 3:54PM EDT3,050.000.050.000.050.00-3,0003,01024.02%
SPXW190422C030600002019-04-08 9:52AM EDT3,060.000.040.000.050.00-2725.49%
SPXW190422C030700002019-04-05 1:42PM EDT3,070.000.040.000.050.00-212126.95%
SPXW190422C030750002019-04-05 1:53PM EDT3,075.000.100.000.050.00-83827.64%
SPXW190422C031000002019-04-12 9:38AM EDT3,100.000.050.000.050.00-25431.15%
PutsforApril 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXW190422P017000002019-03-29 11:22AM EDT1,700.000.050.000.050.00-20026,613210.16%
SPXW190422P018000002019-03-28 9:48AM EDT1,800.000.100.000.050.00-459189.06%
SPXW190422P018500002019-03-28 10:04AM EDT1,850.000.100.000.050.00-1519178.13%
SPXW190422P019000002019-03-28 2:26PM EDT1,900.000.100.000.050.00-1040168.75%
SPXW190422P019500002019-04-02 9:41AM EDT1,950.000.100.000.050.00-1064158.59%
SPXW190422P020000002019-04-08 10:18AM EDT2,000.000.030.000.050.00-221149.22%
SPXW190422P020500002019-04-04 11:56AM EDT2,050.000.080.000.050.00-828139.84%
SPXW190422P021000002019-04-02 10:47AM EDT2,100.000.150.000.050.00-1175130.47%
SPXW190422P021500002019-04-03 10:03AM EDT2,150.000.110.000.050.00-354121.88%
SPXW190422P022000002019-04-09 1:00PM EDT2,200.000.050.000.050.00-123113.28%
SPXW190422P022750002019-03-25 9:46AM EDT2,275.000.900.000.050.00-1010100.39%
SPXW190422P023000002019-04-09 11:29AM EDT2,300.000.100.000.050.00-268896.09%
SPXW190422P023250002019-04-09 11:28AM EDT2,325.000.100.000.050.00-51392.19%
SPXW190422P023500002019-04-10 3:25PM EDT2,350.000.100.000.050.00-203787.89%
SPXW190422P023750002019-04-15 3:32PM EDT2,375.000.050.000.050.00-58583.59%
SPXW190422P024000002019-04-15 9:33AM EDT2,400.000.030.000.050.00-21379.69%
SPXW190422P024500002019-03-27 9:40AM EDT2,450.000.970.000.050.00-42071.48%
SPXW190422P024750002019-03-25 3:37PM EDT2,475.002.300.000.050.00-363667.58%
SPXW190422P025000002019-04-17 4:03PM EDT2,500.000.050.000.050.00-1045,20163.67%
SPXW190422P025200002019-04-01 12:37PM EDT2,520.000.850.000.050.00-84560.55%
SPXW190422P025250002019-04-17 4:02PM EDT2,525.000.050.000.050.00-10010159.77%
SPXW190422P025300002019-04-16 10:16AM EDT2,530.000.050.000.050.00-2015558.98%
SPXW190422P025400002019-04-16 4:11PM EDT2,540.000.050.000.050.00-1020057.42%
SPXW190422P025500002019-04-17 4:02PM EDT2,550.000.050.000.050.00-1213,03255.86%
SPXW190422P025600002019-04-17 4:02PM EDT2,560.000.050.000.050.00-32635954.30%
SPXW190422P025800002019-04-17 3:00PM EDT2,580.000.050.000.050.00-2172,44051.17%
SPXW190422P025900002019-04-16 9:44AM EDT2,590.000.050.000.050.00-155752.73%
SPXW190422P026000002019-04-17 3:54PM EDT2,600.000.100.000.050.00-3,0003,36651.07%
SPXW190422P026100002019-04-17 4:02PM EDT2,610.000.100.000.050.00-85093349.41%
SPXW190422P026200002019-04-17 4:12PM EDT2,620.000.150.000.050.00-34136147.85%
SPXW190422P026250002019-04-17 3:43PM EDT2,625.000.100.000.050.00-20023847.07%
SPXW190422P026350002019-04-10 12:08PM EDT2,635.000.500.000.050.00-304545.41%
SPXW190422P026400002019-04-08 10:08AM EDT2,640.000.700.000.050.00-11444.53%
SPXW190422P026450002019-04-18 9:33AM EDT2,645.000.050.000.05-1.89-97.42%201143.75%
SPXW190422P026500002019-04-18 3:48PM EDT2,650.000.050.000.05-0.05-50.00%53,38942.97%
SPXW190422P026550002019-04-18 3:48PM EDT2,655.000.050.000.05-0.90-94.74%141042.19%
SPXW190422P026600002019-04-18 4:14PM EDT2,660.000.050.000.10-0.05-50.00%1452244.24%
SPXW190422P026650002019-04-18 4:13PM EDT2,665.000.050.000.10-2.29-97.86%12843.46%
SPXW190422P026700002019-04-18 4:13PM EDT2,670.000.050.000.10-0.05-50.00%28142.58%
SPXW190422P026750002019-04-18 4:14PM EDT2,675.000.050.050.10-0.07-58.33%20,03382141.70%
SPXW190422P026800002019-04-18 3:56PM EDT2,680.000.050.000.10-0.05-50.00%11026940.82%
SPXW190422P026850002019-04-18 3:48PM EDT2,685.000.050.000.10-0.05-50.00%11,86840.04%
SPXW190422P026900002019-04-18 3:53PM EDT2,690.000.050.000.10-0.10-66.67%22724239.16%
SPXW190422P026950002019-04-18 3:50PM EDT2,695.000.050.000.10-0.12-70.59%30012538.28%
SPXW190422P027000002019-04-18 3:50PM EDT2,700.000.050.000.10-0.10-66.67%9013,54437.45%
SPXW190422P027050002019-04-18 3:50PM EDT2,705.000.050.000.10-0.10-66.67%4747836.62%
SPXW190422P027100002019-04-18 3:50PM EDT2,710.000.050.000.10-0.13-72.22%3453535.74%
SPXW190422P027200002019-04-18 3:49PM EDT2,720.000.050.000.15-0.10-66.67%31511335.60%
SPXW190422P027250002019-04-18 3:51PM EDT2,725.000.080.050.10-0.17-68.00%3,7211,06833.20%
SPXW190422P027300002019-04-18 10:18AM EDT2,730.000.080.050.15-0.12-60.00%5031233.84%
SPXW190422P027350002019-04-18 1:00PM EDT2,735.000.060.050.15-0.09-60.00%111132.96%
SPXW190422P027400002019-04-18 4:13PM EDT2,740.000.090.050.15-0.26-74.29%1540632.08%
SPXW190422P027450002019-04-18 4:08PM EDT2,745.000.100.050.10-0.20-66.67%2950129.79%
SPXW190422P027500002019-04-18 4:00PM EDT2,750.000.100.050.10-0.15-60.00%45322828.91%
SPXW190422P027550002019-04-18 4:14PM EDT2,755.000.100.050.10-0.15-60.00%54,14228.08%
SPXW190422P027600002019-04-18 4:14PM EDT2,760.000.100.050.15-0.15-60.00%2,59460628.52%
SPXW190422P027650002019-04-18 4:14PM EDT2,765.000.100.050.15-0.15-60.00%3067727.64%
SPXW190422P027700002019-04-18 4:13PM EDT2,770.000.100.050.15-0.15-60.00%774726.71%
SPXW190422P027750002019-04-18 4:13PM EDT2,775.000.100.050.15-0.25-71.43%1,8261,53225.83%
SPXW190422P027800002019-04-18 4:12PM EDT2,780.000.100.100.20-0.25-71.43%3311,25225.86%
SPXW190422P027850002019-04-18 4:09PM EDT2,785.000.100.100.15-0.21-67.74%74027324.02%
SPXW190422P027900002019-04-18 3:33PM EDT2,790.000.100.100.20-0.30-75.00%11056324.00%
SPXW190422P027950002019-04-18 4:14PM EDT2,795.000.150.100.20-0.15-50.00%83817223.07%
SPXW190422P028000002019-04-18 4:13PM EDT2,800.000.150.100.20-0.30-66.67%1,1124,26022.14%
SPXW190422P028050002019-04-18 1:12PM EDT2,805.000.130.100.20-0.27-67.50%7086921.22%
SPXW190422P028100002019-04-18 4:02PM EDT2,810.000.100.100.20-0.30-75.00%6094620.26%
SPXW190422P028150002019-04-18 3:55PM EDT2,815.000.100.100.20-0.50-83.33%3738819.34%
SPXW190422P028200002019-04-18 4:14PM EDT2,820.000.200.100.25-0.27-57.45%19821018.97%
SPXW190422P028250002019-04-18 4:14PM EDT2,825.000.150.150.25-0.50-76.92%1211,30818.02%
SPXW190422P028300002019-04-18 4:13PM EDT2,830.000.140.150.25-0.46-76.67%33055917.03%
SPXW190422P028350002019-04-18 4:14PM EDT2,835.000.200.150.25-0.60-75.00%67532316.04%
SPXW190422P028400002019-04-18 4:14PM EDT2,840.000.250.150.30-0.51-67.11%40841815.50%
SPXW190422P028500002019-04-18 4:14PM EDT2,850.000.250.200.30-0.85-77.27%8212,09513.45%
SPXW190422P028550002019-04-18 4:14PM EDT2,855.000.220.200.30-1.02-82.26%95924912.42%
SPXW190422P028600002019-04-18 4:14PM EDT2,860.000.280.250.35-1.27-81.94%1,9781,88811.68%
SPXW190422P028700002019-04-18 4:14PM EDT2,870.000.400.350.50-1.75-81.40%2,42556410.21%
SPXW190422P028750002019-04-18 4:16PM EDT2,875.000.600.550.65-2.04-77.27%5,5951,8769.58%
SPXW190422P028850002019-04-18 4:13PM EDT2,885.001.100.901.15-3.40-75.56%1,8692,0038.28%
SPXW190422P029150002019-04-18 4:03PM EDT2,915.0012.1810.2010.80-4.57-27.28%1405964.63%
SPXW190422P029200002019-04-18 3:53PM EDT2,920.0017.1013.3015.50-3.00-14.93%661375.36%
SPXW190422P029500002019-04-18 10:47AM EDT2,950.0054.0041.4044.10+16.50+44.00%1120.00%
SPXW190422P030600002019-04-05 2:22PM EDT3,060.00170.16150.90154.700.00-110.00%
SPXW190422P030700002019-04-05 2:22PM EDT3,070.00180.09160.90164.700.00-110.00%