![S&P 500](/common/images/company/SPI_SP500.png)
S&P 500 (SP500)
SPI
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,455.00 | 66.90 | 71.90 | 56.71 | 69.40 | 0.00 | 0.00 % | 0 | 17 | - |
5,460.00 | 62.20 | 67.20 | 68.45 | 64.70 | 17.25 | 33.69 % | 1 | 71 | 20:15:01 |
5,465.00 | 59.60 | 60.60 | 46.95 | 60.10 | 0.00 | 0.00 % | 0 | 14 | - |
5,470.00 | 55.10 | 56.10 | 54.05 | 55.60 | 14.15 | 35.46 % | 1 | 84 | 00:49:14 |
5,475.00 | 50.60 | 51.60 | 54.27 | 51.10 | 18.17 | 50.33 % | 3 | 85 | 20:16:01 |
5,480.00 | 46.20 | 47.20 | 45.30 | 46.70 | 13.10 | 40.68 % | 2 | 122 | 00:49:14 |
5,485.00 | 42.00 | 42.90 | 28.20 | 42.45 | 0.00 | 0.00 % | 0 | 8 | - |
5,490.00 | 37.80 | 38.70 | 29.88 | 38.25 | 3.98 | 15.37 % | 3 | 30 | 22:03:00 |
5,495.00 | 33.90 | 34.70 | 22.25 | 34.30 | 0.00 | 0.00 % | 0 | 6 | - |
5,500.00 | 30.00 | 30.80 | 27.72 | 30.40 | 8.06 | 41.00 % | 18 | 130 | 00:44:10 |
5,505.00 | 26.60 | 27.00 | 21.76 | 26.80 | 5.36 | 32.68 % | 44 | 21 | 22:59:54 |
5,510.00 | 23.20 | 23.60 | 23.40 | 23.40 | 9.50 | 68.35 % | 24 | 43 | 01:02:07 |
5,515.00 | 20.10 | 20.40 | 20.10 | 20.25 | 8.40 | 71.79 % | 147 | 69 | 00:59:06 |
5,520.00 | 17.10 | 17.40 | 15.40 | 17.25 | 5.40 | 54.00 % | 229 | 163 | 00:37:37 |
5,525.00 | 14.50 | 14.80 | 12.80 | 14.65 | 4.70 | 58.02 % | 179 | 624 | 00:33:16 |
5,530.00 | 12.10 | 12.40 | 11.90 | 12.25 | 5.20 | 77.61 % | 91 | 287 | 01:01:24 |
5,535.00 | 9.90 | 10.20 | 9.70 | 10.05 | 4.29 | 79.30 % | 70 | 149 | 01:02:39 |
5,540.00 | 8.10 | 8.30 | 8.00 | 8.20 | 3.58 | 81.00 % | 160 | 1,944 | 01:02:56 |
5,545.00 | 6.50 | 6.80 | 6.40 | 6.65 | 2.82 | 78.77 % | 650 | 157 | 00:57:17 |
5,550.00 | 5.20 | 5.50 | 5.10 | 5.35 | 2.20 | 75.86 % | 729 | 1,408 | 01:01:03 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5,455.00 | 1.50 | 1.60 | 1.65 | 1.55 | -2.05 | -55.41 % | 107 | 613 | 01:01:00 |
5,460.00 | 1.80 | 1.90 | 1.90 | 1.85 | -2.54 | -57.21 % | 167 | 707 | 01:03:35 |
5,465.00 | 2.15 | 2.30 | 2.35 | 2.225 | -2.84 | -54.72 % | 178 | 1,646 | 01:01:07 |
5,470.00 | 2.55 | 2.70 | 2.75 | 2.625 | -3.45 | -55.65 % | 323 | 860 | 01:02:54 |
5,475.00 | 3.10 | 3.30 | 3.20 | 3.20 | -4.03 | -55.74 % | 227 | 1,153 | 01:03:59 |
5,480.00 | 3.70 | 3.90 | 3.90 | 3.80 | -4.55 | -53.85 % | 220 | 590 | 01:01:36 |
5,485.00 | 4.50 | 4.60 | 4.60 | 4.55 | -5.35 | -53.77 % | 98 | 8,529 | 01:01:49 |
5,490.00 | 5.20 | 5.50 | 5.40 | 5.35 | -6.11 | -53.08 % | 292 | 2,189 | 01:02:11 |
5,495.00 | 6.20 | 6.50 | 6.70 | 6.35 | -6.65 | -49.81 % | 497 | 3,255 | 00:49:35 |
5,500.00 | 7.40 | 7.60 | 8.30 | 7.50 | -7.05 | -45.93 % | 657 | 10,018 | 00:47:51 |
5,505.00 | 8.70 | 9.00 | 9.50 | 8.85 | -8.18 | -46.27 % | 121 | 501 | 00:49:14 |
5,510.00 | 10.30 | 10.60 | 10.70 | 10.45 | -9.48 | -46.98 % | 180 | 750 | 00:51:14 |
5,515.00 | 12.10 | 12.40 | 12.70 | 12.25 | -10.31 | -44.81 % | 50 | 1,374 | 01:00:15 |
5,520.00 | 14.20 | 14.50 | 17.60 | 14.35 | -8.28 | -31.99 % | 253 | 750 | 00:18:56 |
5,525.00 | 16.60 | 16.80 | 20.60 | 16.70 | -8.88 | -30.12 % | 32 | 1,857 | 00:18:28 |
5,530.00 | 19.10 | 19.40 | 19.39 | 19.25 | -13.59 | -41.21 % | 16 | 530 | 01:01:51 |
5,535.00 | 21.90 | 22.30 | 36.86 | 22.10 | 0.00 | 0.00 % | 0 | 870 | - |
5,540.00 | 25.10 | 25.40 | 40.77 | 25.25 | 0.00 | 0.00 % | 0 | 1,117 | - |
5,545.00 | 28.30 | 29.20 | 44.92 | 28.75 | 0.00 | 0.00 % | 0 | 4,060 | - |
5,550.00 | 32.00 | 32.90 | 35.00 | 32.45 | -14.14 | -28.77 % | 6 | 2,575 | 21:18:22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.