S&P 500 INDEX SPX

Last Price2,826.06 Previous Close - 4:49PM ET 5/24/19

Today's Change0(0.00%)
Day Low / HighN/A - N/A

Find Options

Expiration Date:
May 31, 2019
Calls
Puts
BidAskStrike PriceBidAsk
1,820.501,839.301,000.000.000.05
1,720.301,739.401,100.000.000.05
1,620.401,639.401,200.000.000.05
1,520.401,539.401,300.000.000.05
1,420.501,439.501,400.000.000.05
1,370.401,389.501,450.000.000.05
1,320.501,339.501,500.000.000.05
1,270.601,289.501,550.000.000.05
1,220.601,239.601,600.000.000.05
1,170.601,189.601,650.000.000.05
1,120.601,139.601,700.000.000.05
1,070.701,089.601,750.000.000.05
1,045.701,064.601,775.000.000.05
1,020.601,039.701,800.000.000.05
995.601,014.701,825.000.000.05
970.70989.701,850.000.000.05
945.70964.701,875.000.000.05
921.00939.701,900.000.000.05
895.80914.701,925.000.000.05
870.80889.701,950.000.000.05
845.70864.701,975.000.000.05
828.50833.902,000.000.000.05
803.50809.002,025.000.000.05
778.50784.002,050.000.000.05
753.50759.002,075.000.000.05
728.50734.002,100.000.000.05
703.50709.002,125.000.000.05
688.50694.002,140.000.000.05
678.60684.102,150.000.000.05
668.60674.102,160.000.000.05
658.60664.102,170.000.000.05
653.60659.102,175.000.000.05
648.60654.102,180.000.000.05
638.60644.102,190.000.000.05
628.60634.102,200.000.000.05
618.60624.102,210.000.000.05
608.60614.102,220.000.000.05
603.60609.102,225.000.000.05
598.60604.102,230.000.000.05
588.60594.102,240.000.000.05
578.60584.102,250.000.000.05
568.60574.102,260.000.000.10
558.70564.102,270.000.000.10
553.70559.102,275.000.000.10
548.70554.202,280.000.000.10
538.70544.202,290.000.000.10
528.70534.202,300.000.000.10
518.70524.202,310.000.000.10
508.70514.202,320.000.000.10
503.70509.202,325.000.000.10
498.70504.202,330.000.000.10
488.70494.202,340.000.000.10
478.70484.202,350.000.050.10
468.70474.202,360.000.050.10
458.70464.202,370.000.000.10
453.70459.202,375.000.050.10
448.70454.202,380.000.050.10
438.80444.202,390.000.050.15
428.80434.302,400.000.050.15
423.80429.302,405.000.000.15
418.80424.302,410.000.000.15
413.80419.302,415.000.050.15
408.80414.302,420.000.050.15
403.80409.302,425.000.100.15
398.80404.302,430.000.050.15
393.80399.302,435.000.050.15
388.80394.302,440.000.100.15
383.80389.302,445.000.100.15
378.80384.302,450.000.100.15
373.80379.302,455.000.100.15
368.80374.302,460.000.050.20
363.80369.302,465.000.050.20
358.80364.302,470.000.100.20
353.80359.302,475.000.100.20
348.80354.302,480.000.050.20
343.80349.302,485.000.100.20
338.80344.302,490.000.100.20
333.90339.402,495.000.100.20
328.90334.402,500.000.100.20
323.90329.402,505.000.100.20
318.90324.402,510.000.100.20
313.90319.402,515.000.100.20
308.90314.402,520.000.100.25
303.90309.402,525.000.100.25
298.90304.402,530.000.100.25
293.90299.402,535.000.150.25
288.90294.402,540.000.150.25
283.90289.402,545.000.150.25
279.00283.202,550.000.150.25
274.00278.402,555.000.150.25
269.00273.502,560.000.150.25
264.10268.402,565.000.150.25
259.10263.302,570.000.150.30
254.10258.502,575.000.150.30
249.10253.302,580.000.150.25
244.10248.302,585.000.200.30
239.10243.302,590.000.200.30
234.10238.302,595.000.200.30
229.10233.602,600.000.200.35
224.10228.602,605.000.200.35
219.10223.602,610.000.250.35
214.20218.402,615.000.250.35
209.20213.402,620.000.250.35
204.20208.702,625.000.250.40
199.20203.702,630.000.300.40
194.20198.702,635.000.300.45
189.30193.502,640.000.350.45
184.30188.802,645.000.350.45
179.30183.802,650.000.400.50
175.60178.102,655.000.400.55
170.60173.202,660.000.450.60
165.70168.202,665.000.500.65
160.70163.302,670.000.550.70
155.80158.302,675.000.600.75
150.80153.402,680.000.700.80
145.90148.502,685.000.750.90
141.00143.602,690.000.851.00
136.10138.702,695.000.951.10
131.30133.802,700.001.101.25
126.40129.002,705.001.201.40
121.60124.002,710.001.401.55
116.80119.302,715.001.551.70
112.00114.402,720.001.751.95
107.20109.702,725.002.002.20
102.50105.002,730.002.252.45
97.90100.302,735.002.602.80
93.3095.702,740.002.903.20
88.7091.002,745.003.303.60
84.2086.502,750.003.804.00
79.7081.902,755.004.304.50
75.3077.502,760.004.805.10
71.0073.102,765.005.405.70
66.7068.702,770.006.106.40
62.5064.502,775.006.907.20
58.4060.302,780.007.708.00
54.3056.202,785.008.609.00
50.9051.502,790.009.7010.00
47.1047.602,795.0010.8011.10
43.3043.802,800.0012.0012.40
39.6040.202,805.0013.3013.70
36.1036.602,810.0014.8015.20
32.7033.202,815.0016.3016.80
29.4029.902,820.0018.1018.50
26.3026.802,825.0019.9020.40
23.4023.802,830.0021.9022.40
20.6021.002,835.0024.1024.60
17.9018.302,840.0026.5027.00
15.5015.902,845.0029.0029.60
13.2013.602,850.0031.7032.30
11.1011.502,855.0034.6035.20
9.209.602,860.0037.7038.30
7.507.802,865.0041.0041.50
6.006.302,870.0043.7045.80
4.705.002,875.0047.2049.50
3.503.802,880.0051.0053.40
2.602.802,885.0055.0057.40
1.852.002,890.0059.2061.80
1.251.402,895.0063.6066.20
0.850.952,900.0068.1070.80
0.500.652,905.0072.8075.50
0.300.452,910.0077.6080.40
0.200.352,915.0082.5085.10
0.100.252,920.0086.9091.10
0.100.202,925.0091.6096.10
0.100.202,930.0096.80101.00
0.050.152,935.00101.80106.00
0.050.152,940.00106.60111.00
0.050.152,945.00111.80116.00
0.050.102,950.00116.60121.00
0.050.102,955.00121.50125.90
0.050.102,960.00126.50130.90
0.000.052,965.00131.50135.90
0.000.102,970.00136.50140.90
0.000.102,975.00141.50145.90
0.000.052,980.00146.50150.90
0.000.102,985.00151.70155.90
0.000.102,990.00156.70160.90
0.000.102,995.00161.70165.90
0.000.053,000.00166.40171.00
0.000.053,005.00171.70175.90
0.000.053,010.00176.70180.90
0.000.053,015.00181.70185.90
0.000.053,020.00186.70190.90
0.000.053,025.00191.40195.80
0.000.053,030.00196.40200.80
0.000.053,035.00201.40205.80
0.000.053,040.00206.40210.80
0.000.053,045.00211.50215.80
0.000.053,050.00216.40220.80
0.000.053,055.00221.40225.80
0.000.053,060.00226.40230.80
0.000.053,065.00231.40235.80
0.000.053,070.00236.40240.80
0.000.053,075.00241.40245.80
0.000.053,080.00246.60250.80
0.000.053,085.00251.60255.80
0.000.053,090.00256.40260.80
0.000.053,095.00261.40265.80
0.000.053,100.00266.40270.80
0.000.053,105.00271.40275.80
0.000.053,110.00276.60280.80
0.000.053,115.00280.40285.90
0.000.053,120.00285.40290.90
0.000.053,125.00290.40295.90
0.000.053,130.00295.40300.90
0.000.053,140.00305.40310.90
0.000.053,150.00315.40320.90
0.000.053,160.00325.40330.90
0.000.053,170.00335.40340.90
0.000.053,175.00340.40345.90
0.000.053,200.00365.30370.80
0.000.053,225.00384.60403.40
0.000.053,250.00409.60428.50
0.000.053,275.00434.60453.50
0.000.053,300.00459.60478.50
0.000.053,350.00509.60528.50
0.000.053,400.00559.60578.30
0.000.053,450.00609.50628.40
0.000.053,500.00659.50678.50
0.000.053,600.00759.50778.20
0.000.053,700.00859.40878.40
0.000.053,800.00959.40978.20
0.000.053,900.001,059.301,078.30
Delayed Quotes - Data delayed 15 minutes

Option Detail

SPXW May 31 2019 2,825.00 call
LastToday's ChangeBid (Size)Ask (Size)
26.20+1.37 (5.52%)26.30 (x11)26.80 (x11)
Volume1,365IV17.80%
Open Interest5,943Delta0.514
Open32.4Gamma0.0062
Previous Close24.83Vega1.4445
Today's High32.4Theta-2.1805
Today's Low23.3Rho0.2344
Closing Price - Last Trade as of 4:14PM ET 5/24/19

SPX Quick View

Next Earnings Release Date08/21/2019
Dividend Ex-Date
Last Dividend Amount
Dividend Yield
Dividend Frequency Per YearN/A
Historical Volatility (30 day)N/A%

Option Chart

SPXW May 31 2019 2,825.00 call