U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,351.28+2.12 (+0.06%)
At close: 5:10PM EDT
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX201218C001000002020-08-05 3:02AM EDT100.003,195.900.000.000.00-13,2690.00%
SPX201218C002000002020-07-23 2:39PM EDT200.003,006.290.000.000.00-203,1440.00%
SPX201218C003000002020-07-09 8:10PM EDT300.002,738.002,981.403,029.400.00-5860.00%
SPX201218C004000002020-07-09 8:10PM EDT400.002,638.402,881.602,929.600.00-0160.00%
SPX201218C005000002020-07-27 8:00AM EDT500.002,707.700.000.000.00-1580.00%
SPX201218C006000002020-08-04 8:56AM EDT600.002,660.700.000.000.00-32400.00%
SPX201218C006500002020-08-05 3:03AM EDT650.002,647.700.000.000.00-1360.00%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.900.000.000.00-1520.00%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.700.000.000.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.100.000.000.00-23340.00%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.800.000.000.00-1240.00%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.300.000.000.00-1440.00%
SPX201218C010000002020-08-05 3:12AM EDT1,000.002,299.300.000.000.00-121,2100.00%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.000.000.000.00-41,7550.00%
SPX201218C011000002020-07-09 8:10PM EDT1,100.002,066.312,200.002,202.900.00-1007010.00%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,100.502,103.400.00-50700.00%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,852.101,856.100.00-323360.00%
SPX201218C014750002020-08-05 6:44AM EDT1,475.001,833.300.000.000.00-21610.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.200.000.000.00-5007370.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,618.201,621.700.00-24940.00%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,489.401,508.000.00-64800.00%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,464.901,483.500.00-21080.00%
SPX201218C017500002020-06-29 3:26PM EDT1,750.001,282.641,494.601,500.000.00-1400.00%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,422.101,428.200.00-220.00%
SPX201218C018000002020-06-19 10:54AM EDT1,800.001,335.481,409.501,412.400.00-22520.00%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,367.401,385.700.00-50530.00%
SPX201218C018500002020-07-09 8:10PM EDT1,850.001,249.491,456.801,459.700.00-2120.00%
SPX201218C018750002020-07-09 8:10PM EDT1,875.001,178.981,442.001,447.400.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,300.401,306.500.00-22800.00%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,270.501,288.500.00-26310.00%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,252.101,258.200.00-36290.00%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.000.000.000.00-382490.00%
SPX201218C020000002020-07-30 11:26AM EDT2,000.001,223.300.000.000.00-23520,0680.00%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,174.501,192.100.00-2380.00%
SPX201218C020500002020-07-22 2:30PM EDT2,050.001,207.750.000.000.00-1,0001,7940.00%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,126.801,144.300.00-42910.00%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.000.000.000.00-501,0050.00%
SPX201218C021250002020-07-20 10:24AM EDT2,125.001,105.600.000.000.00-201320.00%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.000.000.000.00-742870.00%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.001,039.401,041.300.00-881970.00%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.311,015.901,017.900.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-07-09 8:10PM EDT2,250.00962.971,080.301,082.500.00-1243,1810.00%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99956.80959.300.00-994490.00%
SPX201218C023000002020-07-16 1:20PM EDT2,300.00928.920.000.000.00-22,6420.00%
SPX201218C023250002020-07-16 1:20PM EDT2,325.00905.690.000.000.00-41,1430.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37877.30879.300.00-52,1520.00%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.640.000.000.00-156550.00%
SPX201218C024000002020-08-07 10:41AM EDT2,400.00955.330.000.00+195.64+25.75%25010,7670.00%
SPX201218C024250002020-07-30 2:26PM EDT2,425.00837.790.000.000.00-21,6710.00%
SPX201218C024500002020-07-22 4:05PM EDT2,450.00842.430.000.000.00-15,8330.00%
SPX201218C024750002020-07-21 9:32AM EDT2,475.00816.350.000.000.00-12,0760.00%
SPX201218C025000002020-08-06 3:23PM EDT2,500.00863.700.000.000.00-445,6410.00%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90743.00745.300.00-213,6260.00%
SPX201218C025500002020-08-04 2:30PM EDT2,550.00814.200.000.00+21.12+2.66%115,2380.00%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50677.00679.100.00-1375,5530.00%
SPX201218C026000002020-08-04 2:30PM EDT2,600.00747.830.000.000.00-120,5090.00%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.000.000.000.00-11,6730.00%
SPX201218C026500002020-07-21 5:17AM EDT2,650.00664.000.000.000.00-108,0740.00%
SPX201218C026750002020-07-24 1:39PM EDT2,675.00590.920.000.000.00-23,6730.00%
SPX201218C027000002020-08-05 3:31PM EDT2,700.00661.240.000.000.00-20522,7520.00%
SPX201218C027250002020-07-14 3:27PM EDT2,725.00539.870.000.000.00-27,0240.00%
SPX201218C027500002020-08-06 4:13PM EDT2,750.00641.000.000.000.00-5018,8740.00%
SPX201218C027750002020-07-17 11:30AM EDT2,775.00520.990.000.000.00-25,6990.00%
SPX201218C028000002020-08-05 12:03PM EDT2,800.00577.100.000.000.00-60030,2640.00%
SPX201218C028250002020-07-21 9:37AM EDT2,825.00511.900.000.000.00-16,4360.00%
SPX201218C028500002020-07-24 1:40PM EDT2,850.00550.900.000.00+101.87+22.69%2020,4470.00%
SPX201218C028750002020-08-04 2:39PM EDT2,875.00484.000.000.000.00-12,7470.00%
SPX201218C029000002020-08-07 10:55AM EDT2,900.00512.800.000.00+15.50+3.12%831,8280.00%
SPX201218C029250002020-07-14 11:33AM EDT2,925.00379.860.000.000.00-418,0120.00%
SPX201218C029500002020-08-04 10:28AM EDT2,950.00430.200.000.000.00-30016,6530.00%
SPX201218C029750002020-07-21 3:55PM EDT2,975.00428.420.000.000.00-57,6750.00%
SPX201218C030000002020-08-06 3:25PM EDT3,000.00419.800.000.00-6.96-1.63%154,6140.00%
SPX201218C030250002020-08-06 9:37AM EDT3,025.00389.590.000.000.00-305,7300.00%
SPX201218C030500002020-08-06 9:37AM EDT3,050.00370.520.000.000.00-2520,0100.00%
SPX201218C030750002020-08-07 12:45PM EDT3,075.00369.500.000.00+18.63+5.31%17,3860.00%
SPX201218C031000002020-08-07 2:38PM EDT3,100.00341.000.000.00-9.00-2.57%239,3040.00%
SPX201218C031250002020-08-06 11:23AM EDT3,125.00315.690.000.000.00-518,8220.00%
SPX201218C031500002020-08-06 9:40AM EDT3,150.00293.790.000.000.00-8622,3400.00%
SPX201218C031750002020-08-06 11:04AM EDT3,175.00278.000.000.000.00-515,3530.00%
SPX201218C032000002020-08-07 3:31PM EDT3,200.00269.310.000.00-4.45-1.63%1433,2680.00%
SPX201218C032500002020-08-07 2:57PM EDT3,250.00234.900.000.00+6.30+2.76%621,4490.00%
SPX201218C032750002020-08-06 2:01PM EDT3,275.00215.130.000.000.00-634,2820.00%
SPX201218C033000002020-08-07 3:34PM EDT3,300.00203.800.000.00+1.30+0.64%1,08300.00%
SPX201218C033500002020-08-07 2:58PM EDT3,350.00169.780.000.00-4.21-2.42%20217,0790.00%
SPX201218C034000002020-08-07 3:22PM EDT3,400.00141.700.000.00-4.70-3.21%4333,5940.39%
SPX201218C035000002020-08-07 3:35PM EDT3,500.0095.000.000.00-0.10-0.11%87836,1221.56%
SPX201218C036000002020-08-07 3:56PM EDT3,600.0056.900.000.00-0.10-0.18%66631,9641.56%
SPX201218C037000002020-08-07 2:08PM EDT3,700.0030.200.000.00-3.00-9.04%2116,8093.13%
SPX201218C038000002020-08-06 4:03PM EDT3,800.0018.250.000.00-0.84-4.40%1213,8913.13%
SPX201218C039000002020-08-07 3:22PM EDT3,900.0010.500.000.00-0.64-5.75%157,5336.25%
SPX201218C040000002020-08-07 3:44PM EDT4,000.006.400.000.00-0.15-2.29%4011,4846.25%
SPX201218C041000002020-08-07 11:16AM EDT4,100.003.530.000.00-0.16-4.34%22,1196.25%
SPX201218C042000002020-08-07 4:10PM EDT4,200.002.250.000.00+0.07+3.21%362,6686.25%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPX201218P001000002020-08-03 3:22PM EDT100.000.050.000.050.00-5520,627164.06%
SPX201218P002000002020-07-24 11:04AM EDT200.000.050.050.10-0.05-50.00%106,999140.63%
SPX201218P003000002020-08-07 3:35PM EDT300.000.100.050.150.00-55,643122.27%
SPX201218P004000002020-08-06 9:40AM EDT400.000.100.100.250.00-37,189112.31%
SPX201218P005000002020-08-04 3:54PM EDT500.000.350.200.250.00-217,025102.54%
SPX201218P006000002020-08-05 10:36AM EDT600.000.500.300.350.00-41325,94395.65%
SPX201218P006500002020-08-05 3:13AM EDT650.000.700.000.000.00-1504,09350.00%
SPX201218P007000002020-08-05 3:13AM EDT700.000.800.450.600.00-12414,50891.06%
SPX201218P007500002020-07-28 1:12PM EDT750.001.000.000.000.00-3018,83650.00%
SPX201218P008000002020-08-05 3:15AM EDT800.000.900.000.000.00-50220,30950.00%
SPX201218P008500002020-08-05 3:13AM EDT850.001.150.000.000.00-2081,79450.00%
SPX201218P009000002020-08-05 1:43PM EDT900.001.060.000.000.00-3012,33550.00%
SPX201218P009500002020-08-06 12:21PM EDT950.001.000.000.00-0.05-4.76%11,98625.00%
SPX201218P010000002020-08-07 1:48PM EDT1,000.001.201.101.25-0.05-4.00%10059,91176.76%
SPX201218P010500002020-08-06 2:02PM EDT1,050.001.371.251.450.00-12,37574.90%
SPX201218P011000002020-08-06 1:56PM EDT1,100.001.501.451.600.00-1014,89073.02%
SPX201218P011500002020-08-06 1:56PM EDT1,150.001.750.000.000.00-244,08625.00%
SPX201218P012000002020-08-05 2:46PM EDT1,200.002.011.852.000.00-2025,38869.43%
SPX201218P012250002020-07-24 1:15PM EDT1,225.003.200.000.000.00-301,81725.00%
SPX201218P012500002020-08-06 10:43AM EDT1,250.002.250.000.000.00-768,57625.00%
SPX201218P012750002020-07-29 1:55PM EDT1,275.003.000.000.000.00-361325.00%
SPX201218P013000002020-08-06 2:02PM EDT1,300.002.370.000.000.00-124,53125.00%
SPX201218P013250002020-07-31 10:29AM EDT1,325.003.300.000.000.00-23,53925.00%
SPX201218P013500002020-06-29 2:47PM EDT1,350.007.353.303.600.00-2,1009,72366.62%
SPX201218P013750002020-07-16 10:55AM EDT1,375.004.800.000.000.00-31,10425.00%
SPX201218P014000002020-08-06 3:41PM EDT1,400.003.100.000.00+0.10+3.33%124,60625.00%
SPX201218P014250002020-07-15 9:30AM EDT1,425.005.300.000.000.00-2011,53425.00%
SPX201218P014500002020-08-03 9:55AM EDT1,450.004.030.000.000.00-110,66225.00%
SPX201218P014750002020-07-30 12:07PM EDT1,475.004.803.403.600.00-14,15960.69%
SPX201218P015000002020-08-06 2:40PM EDT1,500.003.503.603.800.00-1250,37059.99%
SPX201218P015250002020-08-04 7:04AM EDT1,525.004.603.804.000.00-2431,77759.28%
SPX201218P015500002020-08-03 9:55AM EDT1,550.004.934.004.200.00-16,07858.56%
SPX201218P015750002020-08-03 10:28AM EDT1,575.005.034.204.500.00-201,45157.93%
SPX201218P016000002020-08-07 1:17PM EDT1,600.004.404.404.70-0.10-2.22%115,95557.19%
SPX201218P016250002020-08-04 1:50PM EDT1,625.005.300.000.000.00-12,84825.00%
SPX201218P016500002020-08-06 1:13PM EDT1,650.005.104.905.20+0.10+2.00%384,20855.86%
SPX201218P016750002020-08-06 1:13PM EDT1,675.005.205.205.50-0.10-1.89%11,13455.26%
SPX201218P017000002020-08-06 2:17PM EDT1,700.005.495.505.700.00-421,46354.56%
SPX201218P017250002020-08-05 3:41PM EDT1,725.006.080.000.000.00-1221,68925.00%
SPX201218P017500002020-08-05 1:28PM EDT1,750.006.406.106.400.00-19,88453.35%
SPX201218P017750002020-08-04 12:15PM EDT1,775.007.300.000.000.00-1982,51912.50%
SPX201218P018000002020-08-07 9:38AM EDT1,800.007.306.807.10+0.48+7.04%6535,83852.14%
SPX201218P018250002020-08-07 9:38AM EDT1,825.007.707.207.50+0.32+4.34%633,17251.57%
SPX201218P018500002020-08-04 10:06AM EDT1,850.008.307.607.900.00-1996,46550.99%
SPX201218P018750002020-08-04 3:43AM EDT1,875.008.600.000.00-0.40-4.44%645,25612.50%
SPX201218P019000002020-08-03 9:37AM EDT1,900.009.108.508.80+0.30+3.41%7534,68350.02%
SPX201218P019250002020-08-06 10:11AM EDT1,925.009.609.009.30+0.32+3.45%604,78949.47%
SPX201218P019500002020-08-06 12:14PM EDT1,950.009.900.000.000.00-126,73012.50%
SPX201218P019750002020-08-06 3:57PM EDT1,975.0010.150.000.000.00-122,48312.50%
SPX201218P020000002020-08-07 2:20PM EDT2,000.0011.300.000.00+0.80+7.62%1,18174,46712.50%
SPX201218P020250002020-08-07 1:11PM EDT2,025.0011.600.000.00-3.33-22.30%24,30512.50%
SPX201218P020500002020-08-07 10:19AM EDT2,050.0012.500.000.00+0.17+1.38%4517,02712.50%
SPX201218P020750002020-08-06 3:57PM EDT2,075.0012.750.000.000.00-123,16612.50%
SPX201218P021000002020-08-06 12:31PM EDT2,100.0013.900.000.000.00-1139,67612.50%
SPX201218P021250002020-08-06 2:54PM EDT2,125.0014.050.000.000.00-118,23712.50%
SPX201218P021500002020-08-06 10:06AM EDT2,150.0015.580.000.000.00-116,16312.50%
SPX201218P021750002020-08-03 9:53AM EDT2,175.0019.190.000.000.00-110,33912.50%
SPX201218P022000002020-08-07 3:00AM EDT2,200.0018.300.000.00+0.92+5.29%145,06412.50%
SPX201218P022250002020-08-06 1:04PM EDT2,225.0018.480.000.000.00-14,52112.50%
SPX201218P022500002020-08-07 2:39PM EDT2,250.0019.800.000.00+0.10+0.51%30227,71712.50%
SPX201218P022750002020-08-07 11:20AM EDT2,275.0020.200.000.00-0.77-3.67%26,98012.50%
SPX201218P023000002020-08-06 12:35PM EDT2,300.0022.500.000.000.00-17335,51812.50%
SPX201218P023250002020-08-05 10:36AM EDT2,325.0023.000.000.000.00-115,35912.50%
SPX201218P023500002020-08-06 3:30PM EDT2,350.0024.000.000.000.00-521,41512.50%
SPX201218P023750002020-08-04 10:04AM EDT2,375.0028.900.000.000.00-649,22612.50%
SPX201218P024000002020-08-07 1:09PM EDT2,400.0027.500.000.00+0.65+2.42%558,03312.50%
SPX201218P024250002020-07-29 2:01PM EDT2,425.0037.840.000.000.00-43,54112.50%
SPX201218P024500002020-08-06 3:57PM EDT2,450.0030.280.000.000.00-18322,34712.50%
SPX201218P024750002020-08-06 3:57PM EDT2,475.0031.980.000.000.00-3129,9926.25%
SPX201218P025000002020-08-07 4:00PM EDT2,500.0033.700.000.00+0.10+0.30%72380,3506.25%
SPX201218P025250002020-08-06 1:23PM EDT2,525.0036.900.000.000.00-8020,5016.25%
SPX201218P025500002020-08-07 3:41PM EDT2,550.0038.000.000.00-1.34-3.41%11424,6856.25%
SPX201218P025750002020-08-05 11:13AM EDT2,575.0041.520.000.000.00-110,0536.25%
SPX201218P026000002020-08-07 3:06PM EDT2,600.0041.930.000.00-0.39-0.92%72640,3256.25%
SPX201218P026250002020-08-06 2:54PM EDT2,625.0044.600.000.000.00-1629,8596.25%
SPX201218P026500002020-08-07 2:17PM EDT2,650.0046.780.000.00-0.29-0.62%29823,9016.25%
SPX201218P026750002020-08-03 2:06PM EDT2,675.0058.700.000.000.00-96,5226.25%
SPX201218P027000002020-08-07 4:48PM EDT2,700.0054.200.000.00+1.05+1.98%56048,9806.25%
SPX201218P027250002020-08-06 1:09PM EDT2,725.0057.750.000.000.00-2009,1446.25%
SPX201218P027500002020-08-07 3:59PM EDT2,750.0058.100.000.00-0.40-0.68%3434,8836.25%
SPX201218P027750002020-08-06 3:29PM EDT2,775.0061.800.000.000.00-64115,5086.25%
SPX201218P028000002020-08-07 2:19PM EDT2,800.0067.030.000.00+1.93+2.96%70147,6136.25%
SPX201218P028250002020-08-05 3:54PM EDT2,825.0069.000.000.00-2.97-4.13%316,0226.25%
SPX201218P028500002020-08-06 3:08PM EDT2,850.0072.400.000.00+0.05+0.07%2027,9756.25%
SPX201218P028750002020-08-07 3:44PM EDT2,875.0075.700.000.00-4.74-5.89%1908,4586.25%
SPX201218P029000002020-08-07 2:58PM EDT2,900.0079.000.000.00-1.40-1.74%72046,7593.13%
SPX201218P029250002020-08-05 1:55PM EDT2,925.0089.000.000.000.00-509,0813.13%
SPX201218P029500002020-08-07 8:24AM EDT2,950.0090.600.000.00-2.55-2.74%10020,4253.13%
SPX201218P029750002020-08-06 10:16AM EDT2,975.0097.050.000.000.00-15010,2143.13%
SPX201218P030000002020-08-07 4:07PM EDT3,000.0096.900.000.00-0.51-0.52%14943,6873.13%
SPX201218P030250002020-08-05 3:06PM EDT3,025.00107.580.000.000.00-505,6483.13%
SPX201218P030500002020-08-07 3:25PM EDT3,050.00111.100.000.00+1.07+0.97%816,9203.13%
SPX201218P030750002020-08-06 1:48PM EDT3,075.00113.610.000.00-3.89-3.31%13,0933.13%
SPX201218P031000002020-08-07 3:36PM EDT3,100.00121.350.000.00-2.01-1.63%1,68549,7113.13%
SPX201218P031250002020-08-06 2:57PM EDT3,125.00124.260.000.000.00-127,0731.56%
SPX201218P031500002020-08-06 3:01PM EDT3,150.00130.440.000.000.00-616,6191.56%
SPX201218P031750002020-08-07 3:54PM EDT3,175.00136.700.000.00-0.80-0.58%53,0461.56%
SPX201218P032000002020-08-07 3:38PM EDT3,200.00146.000.000.00-0.71-0.48%5323,5081.56%
SPX201218P032250002020-08-07 3:53PM EDT3,225.00150.840.000.00-9.33-5.83%76,7601.56%
SPX201218P032500002020-08-07 3:33PM EDT3,250.00161.720.000.00+1.90+1.19%10515,0510.78%
SPX201218P032750002020-08-07 3:19PM EDT3,275.00170.210.000.00+1.06+0.63%2003,6980.78%
SPX201218P033000002020-08-07 3:19PM EDT3,300.00178.670.000.00+1.02+0.57%1,08312,3150.39%
SPX201218P033500002020-08-07 3:30PM EDT3,350.00197.700.000.00+5.80+3.02%235,2450.03%
SPX201218P034000002020-08-07 1:26PM EDT3,400.00217.700.000.00+4.57+2.14%71,7300.00%
SPX201218P035000002020-07-17 12:22PM EDT3,500.00359.710.000.000.00-17,1270.00%
SPX201218P036000002020-08-07 3:25PM EDT3,600.00327.600.000.00-90.30-21.61%25150.00%
SPX201218P037000002020-07-30 2:52PM EDT3,700.00492.470.000.000.00-25130.00%
SPX201218P038000002020-06-24 9:36AM EDT3,800.00716.74616.60618.700.00-15640.75%
SPX201218P039000002020-08-04 2:24PM EDT3,900.00600.000.000.000.00-10930.00%
SPX201218P040000002020-07-24 9:55AM EDT4,000.00812.940.000.000.00-2730.00%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-151331.66%
SPX201218P042000002020-07-09 8:11PM EDT4,200.001,381.95895.70900.200.00-50051433.79%