^SPX - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXW190619C019000002019-06-18 10:28AM EDT1,900.001,023.231,025.301,033.50+29.13+2.93%823256.54%
SPXW190619C026100002019-06-17 3:57PM EDT2,610.00278.90316.40322.100.00-3379.74%
SPXW190619C026600002019-06-03 3:34PM EDT2,660.0088.70267.10272.600.00--172.42%
SPXW190619C026700002019-06-03 1:46PM EDT2,670.0090.40257.40262.700.00-5171.22%
SPXW190619C026800002019-06-12 2:09PM EDT2,680.00198.80247.40252.700.00-1368.84%
SPXW190619C026850002019-06-03 1:58PM EDT2,685.0081.20242.20247.600.00--266.83%
SPXW190619C026900002019-06-03 2:41PM EDT2,690.0073.70237.20242.600.00--165.65%
SPXW190619C026950002019-06-10 9:59AM EDT2,695.00198.05232.20237.600.00-10164.47%
SPXW190619C027050002019-06-14 3:34PM EDT2,705.00188.26222.20227.600.00-5862.10%
SPXW190619C027100002019-06-14 3:35PM EDT2,710.00184.30217.20222.600.00-5660.91%
SPXW190619C027150002019-06-04 9:46AM EDT2,715.0072.00212.20217.800.00-1260.24%
SPXW190619C027200002019-06-03 1:03PM EDT2,720.0050.60207.20212.600.00--1158.55%
SPXW190619C027250002019-06-03 3:31PM EDT2,725.0043.80202.10207.700.00--1057.35%
SPXW190619C027300002019-06-17 3:57PM EDT2,730.00158.80197.20202.600.00-21556.16%
SPXW190619C027400002019-06-17 3:23PM EDT2,740.00153.86187.30192.400.00-25353.53%
SPXW190619C027450002019-06-12 9:48AM EDT2,745.00141.30182.30187.600.00-5752.81%
SPXW190619C027500002019-06-18 9:46AM EDT2,750.00173.50177.30182.40+34.08+24.44%21,10051.15%
SPXW190619C027550002019-06-14 3:34PM EDT2,755.00138.46172.40177.500.00-105150.40%
SPXW190619C027600002019-06-17 4:06PM EDT2,760.00131.28167.20172.400.00-37458.02%
SPXW190619C027650002019-06-14 11:59AM EDT2,765.00120.00162.20166.900.00-214255.12%
SPXW190619C027700002019-06-18 9:50AM EDT2,770.00156.40157.30162.40+46.00+41.67%11,04255.32%
SPXW190619C027750002019-06-12 12:34PM EDT2,775.00107.30152.30157.000.00-712452.77%
SPXW190619C027800002019-06-14 3:30PM EDT2,780.00113.12147.40152.500.00-3130352.88%
SPXW190619C027850002019-06-11 3:32PM EDT2,785.00103.50142.60147.400.00-15551.22%
SPXW190619C027900002019-06-14 3:55PM EDT2,790.00101.75137.20142.000.00-307648.71%
SPXW190619C027950002019-06-14 3:34PM EDT2,795.0098.86132.60137.400.00-95448.47%
SPXW190619C028000002019-06-18 10:38AM EDT2,800.00126.15127.10132.60+35.05+38.47%1271747.61%
SPXW190619C028050002019-06-18 10:17AM EDT2,805.00116.85123.00126.50+30.65+35.56%117143.21%
SPXW190619C028100002019-06-17 10:00AM EDT2,810.0083.00118.20122.300.00-19344.04%
SPXW190619C028150002019-06-18 10:17AM EDT2,815.00107.05112.20117.10+31.16+41.06%3917442.12%
SPXW190619C028200002019-06-17 3:42PM EDT2,820.0097.50108.00112.60+26.59+37.50%129941.97%
SPXW190619C028250002019-06-18 10:38AM EDT2,825.00101.30102.30107.20+30.86+43.81%1017439.57%
SPXW190619C028300002019-06-18 10:17AM EDT2,830.0092.1098.80101.10+27.89+43.44%421035.33%
SPXW190619C028350002019-06-17 4:09PM EDT2,835.0056.9393.7096.200.00-105134.24%
SPXW190619C028400002019-06-18 10:00AM EDT2,840.0083.8088.9091.20+31.62+60.60%811532.86%
SPXW190619C028450002019-06-18 10:44AM EDT2,845.0081.4083.7086.20+34.52+73.63%115331.46%
SPXW190619C028500002019-06-18 10:24AM EDT2,850.0071.7879.0081.50+29.46+69.61%533130.78%
SPXW190619C028550002019-06-18 10:24AM EDT2,855.0066.9373.6076.30+28.50+74.16%1521828.89%
SPXW190619C028600002019-06-18 10:11AM EDT2,860.0064.5369.1071.10+30.40+89.07%420227.00%
SPXW190619C028650002019-06-18 10:45AM EDT2,865.0061.4563.9066.40+29.95+95.08%1064526.22%
SPXW190619C028700002019-06-18 10:57AM EDT2,870.0060.5559.3061.70+34.25+130.23%2455225.37%
SPXW190619C028750002019-06-18 10:45AM EDT2,875.0051.9054.6056.80+30.40+141.40%191,31524.05%
SPXW190619C028800002019-06-18 10:51AM EDT2,880.0047.5550.2052.00+29.15+158.42%9801,44922.89%
SPXW190619C028850002019-06-18 10:46AM EDT2,885.0042.6545.5047.20+27.81+187.40%12871721.66%
SPXW190619C028900002019-06-18 10:57AM EDT2,890.0041.9540.7042.60+29.25+230.31%1,1981,43820.70%
SPXW190619C028950002019-06-18 10:53AM EDT2,895.0035.3536.3037.80+25.25+250.00%9981,30819.32%
SPXW190619C029000002019-06-18 10:57AM EDT2,900.0033.0032.0033.80+25.30+328.57%4773,96019.06%
SPXW190619C029050002019-06-18 11:05AM EDT2,905.0028.5027.7029.50+22.57+380.61%5921,65718.15%
SPXW190619C029100002019-06-18 11:06AM EDT2,910.0024.8024.5024.80+20.35+457.30%1,6361,82516.56%
SPXW190619C029150002019-06-18 11:04AM EDT2,915.0020.9021.1021.40+17.60+533.33%9181,29316.44%
SPXW190619C029200002019-06-18 11:05AM EDT2,920.0017.3017.7018.00+14.95+636.17%1,3324,01716.03%
SPXW190619C029250002019-06-18 11:06AM EDT2,925.0014.6614.6014.90+12.96+762.35%2,6184,11215.66%
SPXW190619C029300002019-06-18 11:06AM EDT2,930.0011.8911.8012.00+10.54+780.74%2,6941,61615.19%
SPXW190619C029350002019-06-18 11:06AM EDT2,935.009.509.309.60+8.59+943.96%2,43479614.95%
SPXW190619C029400002019-06-18 11:06AM EDT2,940.007.307.207.50+6.70+1,116.67%3,7283,68014.70%
SPXW190619C029450002019-06-18 11:04AM EDT2,945.005.445.405.60+4.97+1,057.45%1,88197114.29%
SPXW190619C029500002019-06-18 11:04AM EDT2,950.003.934.004.10+3.58+1,022.86%5,2296,68513.99%
SPXW190619C029550002019-06-18 11:06AM EDT2,955.002.842.802.95+2.64+1,320.00%2,05569713.78%
SPXW190619C029600002019-06-18 11:06AM EDT2,960.001.951.852.00+1.80+1,200.00%3,17187613.46%
SPXW190619C029650002019-06-18 11:05AM EDT2,965.001.301.201.30+1.20+1,200.00%1,3581,65713.15%
SPXW190619C029700002019-06-18 11:04AM EDT2,970.000.800.750.85+0.75+1,500.00%2,8641,46513.01%
SPXW190619C029750002019-06-18 11:04AM EDT2,975.000.480.450.55+0.43+860.00%95521912.94%
SPXW190619C029800002019-06-18 11:04AM EDT2,980.000.310.250.35+0.24+342.86%7261,35212.90%
SPXW190619C029900002019-06-18 10:58AM EDT2,990.000.100.100.15+0.05+100.00%25425213.09%
SPXW190619C030000002019-06-18 10:53AM EDT3,000.000.050.050.10+0.01+25.00%1121,91014.09%
SPXW190619C030100002019-06-18 11:02AM EDT3,010.000.050.000.10-0.05-50.00%384815.75%
SPXW190619C030200002019-06-18 9:53AM EDT3,020.000.030.000.05-0.02-40.00%527316.07%
SPXW190619C030250002019-06-14 4:03PM EDT3,025.000.050.000.050.00-1338316.80%
SPXW190619C030750002019-06-07 12:55PM EDT3,075.000.250.000.050.00-193724.22%
SPXW190619C031000002019-06-14 12:48PM EDT3,100.000.050.000.050.00-38,32327.74%
SPXW190619C033000002019-06-07 3:49PM EDT3,300.000.050.050.050.00-101054.10%
PutsforJune 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXW190619P020000002019-06-10 10:52AM EDT2,000.000.050.000.050.00-10263152.34%
SPXW190619P021000002019-06-05 9:38AM EDT2,100.000.050.000.050.00-2259133.59%
SPXW190619P021500002019-06-06 9:40AM EDT2,150.000.100.000.050.00-10227125.00%
SPXW190619P022000002019-06-07 3:12PM EDT2,200.000.050.000.050.00-88296116.02%
SPXW190619P022500002019-06-07 3:12PM EDT2,250.000.050.000.050.00-92288107.42%
SPXW190619P022750002019-06-10 3:31PM EDT2,275.000.050.000.050.00-210103.13%
SPXW190619P023000002019-06-07 3:12PM EDT2,300.000.050.050.050.00-72268104.49%
SPXW190619P023400002019-06-11 1:25PM EDT2,340.000.050.050.050.00-17721697.66%
SPXW190619P023500002019-06-07 3:12PM EDT2,350.000.100.050.050.00-1818595.70%
SPXW190619P023600002019-06-07 3:12PM EDT2,360.000.100.050.050.00-153294.14%
SPXW190619P023700002019-06-07 3:12PM EDT2,370.000.100.000.050.00-158587.50%
SPXW190619P023800002019-06-10 4:14PM EDT2,380.000.050.000.050.00-7514285.94%
SPXW190619P023900002019-06-14 5:49AM EDT2,390.000.050.000.050.00-215184.38%
SPXW190619P024000002019-06-07 3:12PM EDT2,400.000.100.000.050.00-159282.81%
SPXW190619P024100002019-06-07 3:12PM EDT2,410.000.100.000.050.00-156581.25%
SPXW190619P024200002019-06-07 3:12PM EDT2,420.000.150.000.050.00-1481079.30%
SPXW190619P024300002019-06-14 12:35PM EDT2,430.000.050.000.050.00-65078177.73%
SPXW190619P024400002019-06-13 12:57PM EDT2,440.000.050.000.050.00-1,8962,18276.17%
SPXW190619P024500002019-06-13 12:56PM EDT2,450.000.050.000.050.00-3744774.61%
SPXW190619P024600002019-06-12 3:56PM EDT2,460.000.050.000.050.00-10060473.05%
SPXW190619P024700002019-06-10 12:44PM EDT2,470.000.050.000.050.00-4310471.48%
SPXW190619P024750002019-06-14 9:46AM EDT2,475.000.050.000.050.00-626370.70%
SPXW190619P024800002019-06-13 3:17PM EDT2,480.000.050.000.050.00-10046369.92%
SPXW190619P024850002019-06-05 1:27PM EDT2,485.000.450.000.050.00--969.14%
SPXW190619P024900002019-06-12 3:55PM EDT2,490.000.050.000.050.00-10035868.36%
SPXW190619P024950002019-06-14 3:21PM EDT2,495.000.060.000.050.00-582767.58%
SPXW190619P025000002019-06-14 3:34PM EDT2,500.000.050.000.050.00-2201,65666.80%
SPXW190619P025050002019-06-04 1:28PM EDT2,505.000.970.000.050.00-67166.02%
SPXW190619P025100002019-06-13 3:18PM EDT2,510.000.050.000.050.00-10020165.23%
SPXW190619P025150002019-06-07 4:00PM EDT2,515.000.300.000.050.00-10013664.45%
SPXW190619P025200002019-06-14 3:40PM EDT2,520.000.050.000.050.00-21,05363.67%
SPXW190619P025250002019-06-14 2:36PM EDT2,525.000.050.000.050.00-20038362.89%
SPXW190619P025300002019-06-10 4:12PM EDT2,530.000.100.000.050.00-22629762.11%
SPXW190619P025350002019-06-10 4:14PM EDT2,535.000.150.000.050.00-76061.33%
SPXW190619P025400002019-06-14 2:24PM EDT2,540.000.070.000.050.00-524460.55%
SPXW190619P025450002019-06-14 2:24PM EDT2,545.000.050.000.050.00-10218259.77%
SPXW190619P025500002019-06-14 3:39PM EDT2,550.000.050.000.050.00-52376158.98%
SPXW190619P025550002019-06-14 11:45AM EDT2,555.000.050.000.050.00-10025458.20%
SPXW190619P025600002019-06-14 3:09PM EDT2,560.000.030.000.050.00-21,15857.42%
SPXW190619P025650002019-06-14 10:37AM EDT2,565.000.100.000.050.00-1510256.64%
SPXW190619P025700002019-06-11 3:54PM EDT2,570.000.100.000.050.00-10019755.86%
SPXW190619P025750002019-06-14 2:57PM EDT2,575.000.100.000.050.00-557755.08%
SPXW190619P025800002019-06-17 9:30AM EDT2,580.000.050.000.050.00-629854.30%
SPXW190619P025850002019-06-14 1:35PM EDT2,585.000.080.000.050.00-11,07753.52%
SPXW190619P025900002019-06-17 9:30AM EDT2,590.000.100.000.050.00-617652.73%
SPXW190619P025950002019-06-12 3:45PM EDT2,595.000.150.000.050.00-1033851.95%
SPXW190619P026000002019-06-18 3:20AM EDT2,600.000.050.000.050.00-304,08251.17%
SPXW190619P026050002019-06-14 1:32PM EDT2,605.000.080.000.050.00-513050.39%
SPXW190619P026100002019-06-14 3:14PM EDT2,610.000.100.000.050.00-31,78452.73%
SPXW190619P026150002019-06-14 11:57AM EDT2,615.000.100.000.050.00-1011351.95%
SPXW190619P026200002019-06-14 3:15PM EDT2,620.000.100.000.050.00-131,11251.07%
SPXW190619P026250002019-06-14 3:31PM EDT2,625.000.100.000.050.00-101,79550.20%
SPXW190619P026300002019-06-14 3:27PM EDT2,630.000.100.000.050.00-3437849.41%
SPXW190619P026350002019-06-13 2:01PM EDT2,635.000.150.000.050.00-253748.63%
SPXW190619P026400002019-06-17 9:30AM EDT2,640.000.050.000.050.00-21,22847.85%
SPXW190619P026450002019-06-14 3:34PM EDT2,645.000.100.000.050.00-311247.07%
SPXW190619P026500002019-06-18 9:35AM EDT2,650.000.050.000.050.00-42,99646.29%
SPXW190619P026550002019-06-17 2:45PM EDT2,655.000.070.000.050.00-811,15045.51%
SPXW190619P026600002019-06-17 11:39AM EDT2,660.000.050.000.050.00-121,17844.73%
SPXW190619P026650002019-06-14 3:40PM EDT2,665.000.100.000.050.00-13743.95%
SPXW190619P026700002019-06-18 11:05AM EDT2,670.000.050.000.05-0.05-50.00%148343.07%
SPXW190619P026750002019-06-18 11:03AM EDT2,675.000.050.000.050.00-975242.29%
SPXW190619P026800002019-06-14 3:54PM EDT2,680.000.100.000.050.00-451941.41%
SPXW190619P026850002019-06-17 2:37PM EDT2,685.000.050.000.050.00-4,5104,99240.63%
SPXW190619P026900002019-06-18 10:14AM EDT2,690.000.050.000.05-0.08-61.54%11,77139.84%
SPXW190619P026950002019-06-17 3:26PM EDT2,695.000.050.000.050.00-1773,60839.06%
SPXW190619P027000002019-06-18 9:47AM EDT2,700.000.020.000.05-0.03-60.00%404,44938.28%
SPXW190619P027050002019-06-17 4:14PM EDT2,705.000.050.000.050.00-6648237.50%
SPXW190619P027100002019-06-18 9:50AM EDT2,710.000.050.000.050.00-81,97536.72%
SPXW190619P027150002019-06-18 10:06AM EDT2,715.000.050.000.05-0.02-28.57%102,06835.94%
SPXW190619P027200002019-06-17 10:32AM EDT2,720.000.100.000.050.00-1047435.06%
SPXW190619P027250002019-06-18 9:30AM EDT2,725.000.050.000.050.00-21,14234.28%
SPXW190619P027300002019-06-18 10:21AM EDT2,730.000.050.000.05-0.05-50.00%51,57533.50%
SPXW190619P027350002019-06-17 9:52AM EDT2,735.000.100.000.100.00-1602,05735.06%
SPXW190619P027400002019-06-18 9:30AM EDT2,740.000.050.000.05-0.05-50.00%22,92731.93%
SPXW190619P027450002019-06-17 10:00AM EDT2,745.000.050.000.05-0.05-50.00%42,07031.06%
SPXW190619P027500002019-06-18 11:01AM EDT2,750.000.050.000.05-0.04-44.44%4107,90430.27%
SPXW190619P027550002019-06-18 10:17AM EDT2,755.000.050.000.05-0.05-50.00%841,66929.49%
SPXW190619P027600002019-06-17 4:05PM EDT2,760.000.100.000.050.00-9561,42928.71%
SPXW190619P027650002019-06-18 10:50AM EDT2,765.000.050.000.05-0.05-50.00%593427.93%
SPXW190619P027700002019-06-18 10:56AM EDT2,770.000.050.000.10-0.02-28.57%221,35029.15%
SPXW190619P027750002019-06-18 10:56AM EDT2,775.000.050.000.05-0.07-58.33%194,84826.27%
SPXW190619P027800002019-06-17 3:50PM EDT2,780.000.150.000.100.00-1065,48327.44%
SPXW190619P027850002019-06-18 10:59AM EDT2,785.000.050.000.10-0.10-66.67%2153926.56%
SPXW190619P027900002019-06-18 9:56AM EDT2,790.000.070.050.10-0.08-53.33%142,79425.73%
SPXW190619P027950002019-06-18 9:36AM EDT2,795.000.080.050.15-0.07-46.67%181,27726.07%
SPXW190619P028000002019-06-18 11:05AM EDT2,800.000.100.050.15-0.10-50.00%824,22225.20%
SPXW190619P028050002019-06-18 10:52AM EDT2,805.000.100.050.15-0.15-60.00%311,71024.32%
SPXW190619P028100002019-06-18 10:57AM EDT2,810.000.100.100.15-0.20-66.67%622,34723.44%
SPXW190619P028150002019-06-18 10:57AM EDT2,815.000.100.050.15-0.25-71.43%1913,42122.53%
SPXW190619P028200002019-06-18 10:57AM EDT2,820.000.100.100.15-0.35-77.78%2933,22621.63%
SPXW190619P028250002019-06-18 10:59AM EDT2,825.000.180.100.20-0.52-74.29%6882,80321.53%
SPXW190619P028300002019-06-18 11:02AM EDT2,830.000.140.100.20-0.56-80.00%3852,20620.61%
SPXW190619P028350002019-06-18 11:01AM EDT2,835.000.150.150.25-0.65-81.25%4201,06920.29%
SPXW190619P028400002019-06-18 11:06AM EDT2,840.000.200.150.25-0.85-80.95%5133,29819.34%
SPXW190619P028450002019-06-18 10:59AM EDT2,845.000.240.200.30-1.21-83.45%1,3641,74418.87%
SPXW190619P028500002019-06-18 11:05AM EDT2,850.000.300.250.35-1.55-83.78%2,9492,79518.34%
SPXW190619P028550002019-06-18 11:00AM EDT2,855.000.380.300.40-1.93-83.55%2,35983917.70%
SPXW190619P028600002019-06-18 10:57AM EDT2,860.000.400.400.50-2.60-86.67%1,5121,43917.32%
SPXW190619P028650002019-06-18 11:06AM EDT2,865.000.540.500.60-3.22-85.64%1,18798016.81%
SPXW190619P028700002019-06-18 11:06AM EDT2,870.000.690.650.75-3.96-85.16%9631,45716.41%
SPXW190619P028750002019-06-18 11:05AM EDT2,875.000.900.850.95-5.10-85.00%3,7975,25416.05%
SPXW190619P028800002019-06-18 11:04AM EDT2,880.001.141.101.15-6.16-84.38%1,3061,78615.52%
SPXW190619P028850002019-06-18 11:04AM EDT2,885.001.431.401.45-7.97-84.79%1,8791,46515.13%
SPXW190619P028900002019-06-18 11:05AM EDT2,890.001.851.751.85-9.24-83.32%1,8102,56914.78%
SPXW190619P028950002019-06-18 11:03AM EDT2,895.002.442.402.50-11.46-82.45%1,55465414.72%
SPXW190619P029000002019-06-18 11:05AM EDT2,900.003.053.003.10-13.65-81.74%3,1873,21014.27%
SPXW190619P029100002019-06-18 11:07AM EDT2,910.004.874.805.00-20.58-80.86%1,46333713.67%
SPXW190619P029150002019-06-18 11:04AM EDT2,915.006.366.406.60-19.94-75.82%71122313.76%
SPXW190619P029550002019-06-18 10:57AM EDT2,955.0027.6727.1028.70-35.50-56.20%245710.64%