^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPX190920C01000000 2019-08-23 3:31PM EDT 1,000.00 1,849.05 1,849.10 1,856.00 -72.03 -3.75% 300 50,354 180.52%
SPX190920C01400000 2019-08-21 10:02AM EDT 1,400.00 1,523.41 1,450.10 1,457.00 0.00 - 0 7 129.76%
SPX190920C01500000 2019-06-26 1:58PM EDT 1,500.00 1,414.90 1,515.60 1,521.50 0.00 - 10 21 277.07%
SPX190920C01550000 2019-06-10 12:12AM EDT 1,550.00 1,047.45 1,405.80 1,409.20 0.00 - 0 0 224.71%
SPX190920C01600000 2019-06-14 9:30AM EDT 1,600.00 1,281.20 1,413.70 1,417.20 0.00 - 2 7 254.09%
SPX190920C01675000 2019-06-18 1:22PM EDT 1,675.00 1,239.46 1,313.40 1,318.70 0.00 - 4 5 224.31%
SPX190920C01700000 2019-07-08 3:59PM EDT 1,700.00 1,273.62 1,196.00 1,202.60 0.00 - 4 5 155.12%
SPX190920C01750000 2019-06-13 3:23PM EDT 1,750.00 1,131.80 1,251.00 1,253.80 0.00 - 0 11 217.56%
SPX190920C01825000 2019-06-17 12:01PM EDT 1,825.00 1,066.15 1,163.10 1,168.30 0.00 - 74 40 197.67%
SPX190920C01900000 2019-06-18 10:24AM EDT 1,900.00 1,020.75 1,089.60 1,094.90 0.00 - 1 39 186.07%
SPX190920C01950000 2019-07-09 12:32PM EDT 1,950.00 1,023.40 963.70 969.70 0.00 - 2 5 134.12%
SPX190920C02000000 2019-08-23 3:31PM EDT 2,000.00 851.15 851.20 858.10 -72.13 -7.81% 300 48,193 72.45%
SPX190920C02025000 2019-06-10 12:12AM EDT 2,025.00 659.22 934.10 937.40 0.00 - 0 6 149.67%
SPX190920C02050000 2019-06-07 11:24AM EDT 2,050.00 899.95 934.70 938.00 0.00 - 2 1 159.32%
SPX190920C02075000 2019-06-10 12:12AM EDT 2,075.00 466.80 884.00 887.30 0.00 - 0 0 142.41%
SPX190920C02100000 2019-07-15 10:39AM EDT 2,100.00 912.51 766.40 772.10 0.00 - 1 1,002 81.10%
SPX190920C02200000 2019-06-18 11:47AM EDT 2,200.00 726.95 791.70 797.10 0.00 - 12 5,713 140.80%
SPX190920C02225000 2019-06-10 12:12AM EDT 2,225.00 714.90 735.80 739.00 0.00 - 0 0 122.33%
SPX190920C02250000 2019-06-07 11:24AM EDT 2,250.00 695.52 736.80 740.10 0.00 - 2 248 130.84%
SPX190920C02275000 2019-06-07 11:24AM EDT 2,275.00 671.34 712.20 715.40 0.00 - 2 7 127.41%
SPX190920C02300000 2019-08-21 2:14PM EDT 2,300.00 622.60 552.80 559.30 0.00 - 1 18 52.97%
SPX190920C02325000 2019-06-10 12:12AM EDT 2,325.00 661.43 637.90 641.10 0.00 - 0 13 109.71%
SPX190920C02350000 2019-06-10 12:12AM EDT 2,350.00 255.75 613.30 616.50 0.00 - 0 5 106.52%
SPX190920C02375000 2019-06-11 1:05PM EDT 2,375.00 516.43 632.00 634.80 0.00 - 5 156 121.35%
SPX190920C02400000 2019-08-15 10:17AM EDT 2,400.00 484.00 453.60 460.10 0.00 - 20 1,614 45.22%
SPX190920C02425000 2019-05-22 12:32PM EDT 2,425.00 450.00 528.50 531.60 0.00 - 300 2,081 92.35%
SPX190920C02450000 2019-06-27 9:33AM EDT 2,450.00 483.20 570.90 576.80 0.00 - 200 2,353 116.53%
SPX190920C02475000 2019-06-07 11:09AM EDT 2,475.00 338.87 516.10 519.20 0.00 - 135 1,070 100.82%
SPX190920C02500000 2019-08-23 3:51PM EDT 2,500.00 346.55 355.10 362.10 -1.25 -0.36% 1 1,928 38.25%
SPX190920C02550000 2019-08-19 3:50PM EDT 2,550.00 321.70 307.10 313.60 -58.99 -15.50% 1 2,369 34.89%
SPX190920C02575000 2019-07-30 9:45AM EDT 2,575.00 433.61 283.30 289.80 0.00 - 139 2,878 33.41%
SPX190920C02600000 2019-08-23 3:59PM EDT 2,600.00 253.25 259.70 266.40 -27.30 -9.73% 6 7,284 32.06%
SPX190920C02625000 2019-08-16 10:12AM EDT 2,625.00 252.20 236.60 243.20 -5.40 -2.10% 20 8,144 30.71%
SPX190920C02650000 2019-08-23 2:38PM EDT 2,650.00 223.40 214.00 220.40 -43.18 -16.20% 2 6,949 29.42%
SPX190920C02675000 2019-08-20 3:42PM EDT 2,675.00 240.36 191.90 198.10 0.00 - 2 6,137 28.20%
SPX190920C02700000 2019-08-23 3:42PM EDT 2,700.00 168.50 170.30 176.50 -47.90 -22.13% 1 16,820 27.10%
SPX190920C02725000 2019-08-23 12:01PM EDT 2,725.00 162.77 149.60 155.50 -32.17 -16.50% 4 9,228 26.01%
SPX190920C02750000 2019-08-23 3:37PM EDT 2,750.00 130.80 129.70 135.30 -56.30 -30.09% 69 13,726 24.98%
SPX190920C02775000 2019-08-20 3:42PM EDT 2,775.00 121.10 110.60 116.00 -30.47 -20.10% 4 5,661 23.97%
SPX190920C02800000 2019-08-23 3:31PM EDT 2,800.00 89.85 93.40 96.80 -46.17 -33.94% 21 22,878 22.68%
SPX190920C02825000 2019-08-23 4:01PM EDT 2,825.00 78.20 77.00 78.70 -42.30 -35.10% 148 19,527 21.40%
SPX190920C02850000 2019-08-23 4:14PM EDT 2,850.00 62.00 60.90 62.60 -38.45 -38.28% 3,430 48,447 20.34%
SPX190920C02875000 2019-08-23 4:02PM EDT 2,875.00 47.90 46.10 47.60 -35.80 -42.77% 2,591 43,315 19.15%
SPX190920C02900000 2019-08-23 4:14PM EDT 2,900.00 33.43 33.00 34.20 -31.17 -48.25% 6,666 55,299 17.88%
SPX190920C02925000 2019-08-23 4:17PM EDT 2,925.00 21.65 21.60 22.90 -25.55 -54.13% 6,945 67,461 16.62%
SPX190920C02950000 2019-08-23 4:04PM EDT 2,950.00 13.50 13.00 14.00 -19.50 -59.09% 3,664 51,069 15.38%
SPX190920C02975000 2019-08-23 3:56PM EDT 2,975.00 6.70 7.00 7.80 -15.10 -69.27% 4,612 61,252 14.32%
SPX190920C03000000 2019-08-23 4:06PM EDT 3,000.00 3.40 3.50 4.00 -8.70 -71.90% 1,511 96,652 13.49%
SPX190920C03025000 2019-08-23 4:17PM EDT 3,025.00 1.70 1.65 2.10 -4.30 -71.67% 4,181 43,097 13.11%
SPX190920C03050000 2019-08-23 3:55PM EDT 3,050.00 0.75 0.80 1.20 -2.10 -73.68% 2,087 38,341 13.12%
SPX190920C03075000 2019-08-23 4:02PM EDT 3,075.00 0.60 0.40 0.70 -0.95 -61.29% 42 26,039 13.23%
SPX190920C03100000 2019-08-23 3:24PM EDT 3,100.00 0.35 0.20 0.45 -0.45 -56.25% 1,421 35,781 13.55%
SPX190920C03125000 2019-08-23 3:56PM EDT 3,125.00 0.15 0.10 0.40 -0.30 -66.67% 74 17,122 14.43%
SPX190920C03150000 2019-08-23 2:11PM EDT 3,150.00 0.18 0.15 0.30 -0.17 -48.57% 244 20,116 14.97%
SPX190920C03175000 2019-08-23 3:04PM EDT 3,175.00 0.11 0.05 0.30 -0.09 -45.00% 30 11,088 15.98%
SPX190920C03200000 2019-08-23 3:04PM EDT 3,200.00 0.06 0.05 0.25 -0.09 -60.00% 10 25,335 16.64%
SPX190920C03225000 2019-08-23 2:20PM EDT 3,225.00 0.05 0.00 0.20 0.00 - 6 986 17.19%
SPX190920C03250000 2019-08-21 4:03PM EDT 3,250.00 0.10 0.00 0.20 0.00 - 147 8,816 18.14%
SPX190920C03275000 2019-08-23 11:45AM EDT 3,275.00 0.05 0.00 0.20 0.00 - 3 728 19.07%
SPX190920C03300000 2019-08-20 4:09PM EDT 3,300.00 0.05 0.00 0.05 0.00 - 6 21,996 17.58%
SPX190920C03350000 2019-08-16 4:14PM EDT 3,350.00 0.05 0.00 0.20 0.00 - 20 5,668 21.78%
SPX190920C03400000 2019-08-21 9:57AM EDT 3,400.00 0.05 0.00 0.20 0.00 - 1,855 10,735 23.54%
SPX190920C03500000 2019-08-05 1:44PM EDT 3,500.00 0.10 0.00 0.15 0.00 - 1 4,774 26.22%
SPX190920C03600000 2019-07-12 1:34PM EDT 3,600.00 0.05 0.00 0.05 0.00 - 10 1,052 26.76%
SPX190920C03700000 2019-06-07 11:24AM EDT 3,700.00 0.20 0.00 0.15 0.00 - 1 1,225 32.47%
SPX190920C03800000 2019-07-19 1:25PM EDT 3,800.00 0.05 0.00 0.20 0.00 - 188 633 36.33%
SPX190920C03900000 2019-08-02 11:31AM EDT 3,900.00 0.05 0.00 0.20 0.00 - 1 236 39.26%
SPX190920C04000000 2019-08-02 12:41PM EDT 4,000.00 0.05 0.00 0.05 0.00 - 26 465 37.50%
SPX190920C04100000 2019-08-02 11:31AM EDT 4,100.00 0.05 0.00 0.20 0.00 - 9 22 44.78%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPX190920P01000000 2019-08-23 3:31PM EDT 1,000.00 0.05 0.00 0.05 +0.02 +66.67% 300 54,552 107.03%
SPX190920P01100000 2019-06-21 3:40PM EDT 1,100.00 0.05 0.00 0.05 0.00 - 1 2,449 97.27%
SPX190920P01200000 2019-07-05 11:27AM EDT 1,200.00 0.05 0.00 0.00 0.00 - 1 0 50.00%
SPX190920P01250000 2019-08-02 9:30AM EDT 1,250.00 0.05 0.00 0.05 0.00 - 50 208 84.77%
SPX190920P01300000 2019-08-01 9:44AM EDT 1,300.00 0.05 0.00 0.05 0.00 - 100 1,139 80.86%
SPX190920P01350000 2019-08-05 3:08PM EDT 1,350.00 0.10 0.00 0.25 0.00 - 10 143 86.91%
SPX190920P01375000 2019-07-23 10:36AM EDT 1,375.00 0.05 0.00 0.25 0.00 - 4 148 84.86%
SPX190920P01400000 2019-08-15 12:20PM EDT 1,400.00 0.05 0.00 0.15 0.00 - 2 949 79.59%
SPX190920P01425000 2019-08-13 11:16AM EDT 1,425.00 0.05 0.00 0.25 0.00 - 500 1,165 80.86%
SPX190920P01450000 2019-07-23 10:36AM EDT 1,450.00 0.06 0.00 0.10 0.00 - 5 4,300 73.63%
SPX190920P01475000 2019-07-30 9:57AM EDT 1,475.00 0.08 0.05 0.15 0.00 - 17 501 75.68%
SPX190920P01500000 2019-08-14 11:47AM EDT 1,500.00 0.10 0.00 0.15 0.00 - 74 15,639 72.27%
SPX190920P01525000 2019-07-30 9:57AM EDT 1,525.00 0.06 0.00 0.15 0.00 - 5 4,042 70.51%
SPX190920P01550000 2019-07-30 9:58AM EDT 1,550.00 0.05 0.00 0.15 0.00 - 4 1,604 68.75%
SPX190920P01575000 2019-08-13 1:11PM EDT 1,575.00 0.10 0.00 0.15 0.00 - 70 360 66.99%
SPX190920P01600000 2019-08-23 1:35PM EDT 1,600.00 0.05 0.00 0.05 0.00 - 7 29,331 60.16%
SPX190920P01625000 2019-08-13 1:09PM EDT 1,625.00 0.10 0.00 0.15 0.00 - 16 1,711 63.67%
SPX190920P01650000 2019-08-19 2:54PM EDT 1,650.00 0.04 0.05 0.10 0.00 - 55 6,895 62.01%
SPX190920P01675000 2019-08-12 2:36PM EDT 1,675.00 0.05 0.00 0.25 -0.05 -50.00% 1 1,069 62.99%
SPX190920P01700000 2019-08-23 1:35PM EDT 1,700.00 0.10 0.00 0.20 +0.05 +100.00% 9 18,896 60.16%
SPX190920P01725000 2019-08-23 12:14PM EDT 1,725.00 0.10 0.00 0.20 +0.07 +233.33% 1 621 58.59%
SPX190920P01750000 2019-08-23 12:02PM EDT 1,750.00 0.10 0.00 0.10 +0.05 +100.00% 10 3,595 53.91%
SPX190920P01775000 2019-08-23 1:13PM EDT 1,775.00 0.10 0.00 0.20 +0.05 +100.00% 1,319 2,828 55.47%
SPX190920P01800000 2019-08-23 4:03PM EDT 1,800.00 0.10 0.00 0.05 +0.05 +100.00% 5,373 63,272 50.98%
SPX190920P01825000 2019-08-23 12:17PM EDT 1,825.00 0.15 0.00 0.10 +0.10 +200.00% 1,296 2,767 52.39%
SPX190920P01850000 2019-08-23 3:41PM EDT 1,850.00 0.15 0.00 0.10 +0.10 +200.00% 2,941 20,625 50.88%
SPX190920P01875000 2019-08-23 3:09PM EDT 1,875.00 0.19 0.00 0.25 +0.14 +280.00% 15 9,130 50.34%
SPX190920P01900000 2019-08-23 3:54PM EDT 1,900.00 0.15 0.05 0.15 +0.10 +200.00% 6,073 28,262 49.66%
SPX190920P01925000 2019-08-20 9:41AM EDT 1,925.00 0.20 0.05 0.25 +0.15 +300.00% 2,018 2,740 50.49%
SPX190920P01950000 2019-08-23 3:11PM EDT 1,950.00 0.20 0.05 0.15 +0.10 +100.00% 2,453 18,288 46.68%
SPX190920P01975000 2019-08-21 3:29PM EDT 1,975.00 0.10 0.05 0.35 0.00 - 1,461 2,899 49.05%
SPX190920P02000000 2019-08-23 3:52PM EDT 2,000.00 0.25 0.10 0.25 +0.10 +66.67% 1,167 99,079 45.95%
SPX190920P02025000 2019-08-21 4:14PM EDT 2,025.00 0.10 0.10 0.40 0.00 - 2,626 4,153 46.63%
SPX190920P02050000 2019-08-23 2:44PM EDT 2,050.00 0.35 0.15 0.45 +0.20 +133.33% 13 8,860 45.65%
SPX190920P02075000 2019-08-23 12:53PM EDT 2,075.00 0.35 0.20 0.30 +0.15 +75.00% 1,100 14,796 42.29%
SPX190920P02100000 2019-08-23 12:02PM EDT 2,100.00 0.35 0.20 0.40 +0.15 +75.00% 7 29,702 42.07%
SPX190920P02125000 2019-08-23 2:46PM EDT 2,125.00 0.50 0.25 0.55 +0.35 +233.33% 60 4,970 42.03%
SPX190920P02150000 2019-08-23 3:57PM EDT 2,150.00 0.55 0.30 0.60 +0.35 +175.00% 125 15,523 40.92%
SPX190920P02175000 2019-08-21 10:38AM EDT 2,175.00 0.60 0.35 0.65 +0.35 +140.00% 50 3,671 39.77%
SPX190920P02200000 2019-08-23 3:57PM EDT 2,200.00 0.70 0.45 0.60 +0.43 +159.26% 692 44,455 37.89%
SPX190920P02225000 2019-08-23 3:36PM EDT 2,225.00 0.76 0.50 0.80 +0.41 +117.14% 16 6,948 37.68%
SPX190920P02250000 2019-08-23 3:51PM EDT 2,250.00 0.95 0.65 0.90 +0.55 +137.50% 526 30,254 36.71%
SPX190920P02275000 2019-08-23 2:50PM EDT 2,275.00 1.10 0.70 1.00 +0.65 +144.44% 911 11,743 35.66%
SPX190920P02300000 2019-08-23 3:57PM EDT 2,300.00 1.25 0.80 1.10 +0.75 +150.00% 181 22,407 34.56%
SPX190920P02325000 2019-08-23 3:25PM EDT 2,325.00 1.25 0.95 1.25 +0.70 +127.27% 131 11,276 33.61%
SPX190920P02350000 2019-08-23 3:55PM EDT 2,350.00 1.46 1.10 1.45 +0.81 +124.62% 3,143 18,452 32.74%
SPX190920P02375000 2019-08-23 3:36PM EDT 2,375.00 1.77 1.30 1.65 +1.17 +195.00% 9 9,498 31.78%
SPX190920P02400000 2019-08-23 3:51PM EDT 2,400.00 2.05 1.50 1.85 +1.25 +156.25% 772 29,696 30.73%
SPX190920P02425000 2019-08-22 10:26AM EDT 2,425.00 1.00 1.80 2.20 0.00 - 392 12,414 29.95%
SPX190920P02450000 2019-08-23 3:55PM EDT 2,450.00 3.10 2.15 2.55 +2.00 +181.82% 126 27,729 29.04%
SPX190920P02475000 2019-08-23 1:22PM EDT 2,475.00 3.75 2.60 3.00 +2.46 +190.70% 3 12,486 28.19%
SPX190920P02500000 2019-08-23 4:06PM EDT 2,500.00 3.30 3.10 3.50 +1.79 +118.54% 2,564 49,584 27.28%
SPX190920P02525000 2019-08-23 3:53PM EDT 2,525.00 5.18 3.80 4.30 +3.28 +172.63% 35 13,328 26.63%
SPX190920P02550000 2019-08-23 4:06PM EDT 2,550.00 4.80 4.70 5.30 +2.78 +137.62% 1,028 31,496 26.00%
SPX190920P02575000 2019-08-23 3:28PM EDT 2,575.00 7.15 5.80 6.50 +4.55 +175.00% 968 31,281 25.34%
SPX190920P02600000 2019-08-23 4:07PM EDT 2,600.00 7.55 7.20 7.80 +4.45 +143.55% 6,040 74,893 24.55%
SPX190920P02625000 2019-08-23 3:36PM EDT 2,625.00 11.20 9.00 9.80 +7.70 +220.00% 1,680 33,217 24.04%
SPX190920P02650000 2019-08-23 4:09PM EDT 2,650.00 11.50 11.20 12.10 +7.10 +161.36% 16,425 62,123 23.44%
SPX190920P02675000 2019-08-23 3:55PM EDT 2,675.00 18.65 13.90 14.80 +12.60 +208.26% 3,593 23,465 22.77%
SPX190920P02700000 2019-08-23 4:01PM EDT 2,700.00 18.00 17.30 18.30 +10.30 +133.77% 9,956 71,586 22.20%
SPX190920P02725000 2019-08-23 3:57PM EDT 2,725.00 27.45 21.30 22.50 +17.85 +185.94% 6,719 27,864 21.60%
SPX190920P02750000 2019-08-23 3:56PM EDT 2,750.00 33.70 26.20 27.40 +22.10 +190.52% 5,434 48,002 20.93%
SPX190920P02775000 2019-08-23 4:06PM EDT 2,775.00 32.10 31.90 33.20 +17.10 +114.00% 2,930 23,174 20.22%
SPX190920P02800000 2019-08-23 4:14PM EDT 2,800.00 39.72 38.60 40.00 +21.22 +114.70% 4,667 65,118 19.45%
SPX190920P02825000 2019-08-23 4:13PM EDT 2,825.00 46.50 46.20 47.70 +23.60 +103.06% 6,183 34,080 18.54%
SPX190920P02850000 2019-08-23 4:15PM EDT 2,850.00 56.60 55.00 56.60 +28.60 +102.14% 9,886 61,749 17.52%
SPX190920P02875000 2019-08-23 4:07PM EDT 2,875.00 65.45 65.00 66.70 +35.00 +114.94% 2,849 44,068 16.32%
SPX190920P02900000 2019-08-23 4:08PM EDT 2,900.00 76.80 74.20 80.10 +35.70 +86.86% 5,610 62,742 15.50%
SPX190920P02925000 2019-08-23 4:03PM EDT 2,925.00 88.85 87.60 93.80 +39.65 +80.59% 5,052 55,695 13.93%
SPX190920P02950000 2019-08-23 4:03PM EDT 2,950.00 106.60 103.90 110.00 +48.30 +82.85% 478 41,213 12.05%
SPX190920P02975000 2019-08-23 2:53PM EDT 2,975.00 126.59 122.40 129.00 +48.35 +61.80% 6 53,596 8.99%
SPX190920P03000000 2019-08-23 2:53PM EDT 3,000.00 147.55 144.10 150.60 +45.46 +44.53% 56 62,968 0.00%
SPX190920P03025000 2019-08-23 4:11PM EDT 3,025.00 171.75 167.30 173.70 +63.02 +57.96% 1 19,649 0.00%
SPX190920P03050000 2019-08-23 8:08AM EDT 3,050.00 133.00 191.40 197.80 -11.00 -7.64% 5 2,106 0.00%
SPX190920P03075000 2019-08-23 2:53PM EDT 3,075.00 218.86 215.90 222.40 +12.66 +6.14% 20 1,334 0.00%
SPX190920P03100000 2019-08-14 2:48PM EDT 3,100.00 257.10 240.70 247.10 0.00 - 5 1,944 0.00%
SPX190920P03125000 2019-08-05 11:44AM EDT 3,125.00 268.30 265.30 272.10 0.00 - 5 78 0.00%
SPX190920P03150000 2019-08-09 3:04PM EDT 3,150.00 225.00 290.20 296.90 0.00 - 30 87 0.00%
SPX190920P03175000 2019-06-27 9:34AM EDT 3,175.00 251.46 150.90 155.70 0.00 - 500 528 0.00%
SPX190920P03200000 2019-08-23 1:47PM EDT 3,200.00 335.81 340.00 346.80 +64.11 +23.60% 100 372 0.00%
SPX190920P03250000 2019-08-23 1:47PM EDT 3,250.00 385.61 390.00 396.50 +60.61 +18.65% 36 1,367 0.00%
SPX190920P03300000 2019-08-21 11:42AM EDT 3,300.00 370.33 439.90 446.40 0.00 - 1 20 0.00%
SPX190920P03400000 2019-06-10 12:13AM EDT 3,400.00 736.00 431.50 435.00 0.00 - 0 0 0.00%
SPX190920P03500000 2019-06-21 11:44AM EDT 3,500.00 536.25 517.60 523.70 0.00 - 1 102 0.00%