S&P 500 INDEX SPX

Last Price2,966.15 Previous Close - 4:54PM ET 10/14/19

Today's Change-4.12(0.14%)
Day Low / High2,962.94 - 2,972.84

Find Options

Expiration Date:
Oct 18, 2019
Calls
Puts
BidAskStrike PriceBidAsk
1,858.701,873.501,100.000.000.05
1,857.801,875.601,100.000.000.05
1,758.101,773.801,200.000.000.05
1,759.201,775.901,200.000.000.05
1,658.101,673.801,300.000.000.05
1,657.901,675.901,300.000.000.05
1,583.101,598.801,375.000.000.05
1,582.901,600.901,375.000.000.05
1,558.101,573.901,400.000.000.05
1,557.901,576.001,400.000.000.05
1,533.101,548.901,425.000.000.05
1,532.801,551.001,425.000.000.05
1,508.101,523.901,450.000.000.05
1,507.801,526.001,450.000.000.05
1,483.101,498.901,475.000.000.05
1,482.801,501.001,475.000.000.05
1,458.101,473.901,500.000.000.05
1,458.001,475.701,500.000.000.05
1,433.101,448.901,525.000.000.05
1,433.001,451.001,525.000.000.05
1,408.101,423.901,550.000.000.05
1,408.001,426.001,550.000.000.05
1,383.101,398.901,575.000.000.05
1,383.001,401.001,575.000.000.05
1,358.101,373.901,600.000.000.05
1,358.001,376.001,600.000.000.05
1,333.101,348.901,625.000.000.05
1,333.001,349.801,625.000.000.05
1,308.801,324.501,650.000.000.05
1,308.001,326.001,650.000.000.05
1,283.201,298.901,675.000.000.05
1,283.001,299.701,675.000.000.05
1,258.201,273.901,700.000.000.05
1,258.001,276.001,700.000.000.05
1,233.201,248.901,725.000.000.05
1,232.901,251.001,725.000.000.05
1,208.201,223.901,750.000.000.05
1,207.901,226.101,750.000.000.05
1,183.201,198.901,775.000.000.05
1,182.901,201.101,775.000.000.05
1,158.201,173.901,800.000.000.05
1,158.101,176.101,800.000.000.05
1,133.201,149.001,825.000.000.05
1,133.101,151.101,825.000.000.05
1,108.201,124.001,850.000.000.05
1,108.101,125.801,850.000.000.05
1,083.901,099.601,875.000.000.05
1,083.101,099.801,875.000.000.05
1,058.901,074.601,900.000.000.05
1,058.101,076.101,900.000.000.05
1,033.301,049.001,925.000.000.05
1,033.101,051.101,925.000.000.05
1,008.301,024.001,950.000.000.05
1,008.101,025.901,950.000.000.05
983.30999.001,975.000.000.05
983.101,001.201,975.000.000.05
958.30974.002,000.000.000.05
958.10976.202,000.000.000.05
933.30949.002,025.000.000.05
933.10950.902,025.000.000.05
908.30924.002,050.000.000.05
908.00926.202,050.000.000.05
898.30914.002,060.000.000.05
896.90916.202,060.000.000.05
888.30904.002,070.000.000.05
888.00906.202,070.000.000.05
883.30899.002,075.000.000.05
883.00901.202,075.000.000.05
878.30894.002,080.000.000.05
878.10895.902,080.000.000.05
868.30884.002,090.000.000.05
868.10885.902,090.000.000.05
858.30874.002,100.000.000.05
858.20876.202,100.000.000.05
848.30864.002,110.000.000.05
848.20866.202,110.000.000.05
838.30854.002,120.000.000.05
838.20856.202,120.000.000.05
833.30849.002,125.000.000.05
833.20851.202,125.000.000.05
828.30844.002,130.000.000.05
828.10846.202,130.000.000.05
818.30834.002,140.000.000.05
818.20836.202,140.000.000.05
808.30824.002,150.000.000.05
808.20825.902,150.000.000.05
798.30814.002,160.000.000.05
798.20816.202,160.000.000.05
788.30804.002,170.000.000.05
788.20806.202,170.000.000.05
783.30799.002,175.000.000.05
783.20801.202,175.000.000.05
778.30794.002,180.000.000.05
778.20796.202,180.000.000.05
768.30784.002,190.000.000.05
768.20785.002,190.000.000.05
758.30774.002,200.000.000.05
758.20775.002,200.000.000.05
748.30764.002,210.000.000.05
748.20766.202,210.000.000.05
738.30754.002,220.000.000.05
738.20756.202,220.000.000.05
733.30749.002,225.000.000.05
733.20751.202,225.000.000.05
728.30744.002,230.000.000.05
728.20745.002,230.000.000.05
718.30734.002,240.000.000.05
718.20735.002,240.000.000.05
708.30724.002,250.000.000.05
708.20726.202,250.000.000.05
698.30714.002,260.000.000.05
698.20716.202,260.000.000.05
688.30704.102,270.000.000.05
688.20706.202,270.000.000.05
683.30699.102,275.000.000.05
683.20701.202,275.000.000.05
678.30694.102,280.000.000.05
678.20696.202,280.000.000.05
668.30684.102,290.000.000.05
668.20684.902,290.000.000.05
658.30674.102,300.000.000.05
658.10676.202,300.000.000.05
648.30664.102,310.000.000.05
648.10666.202,310.000.000.05
638.30654.102,320.000.000.05
638.10656.202,320.000.000.05
633.30649.102,325.000.000.05
633.10651.202,325.000.000.05
628.30644.102,330.000.000.05
627.10644.902,330.000.000.05
623.30639.102,335.000.000.05
623.10641.202,335.000.000.05
618.30634.102,340.000.000.05
618.10636.202,340.000.000.05
613.30629.102,345.000.000.05
611.50631.302,345.000.000.05
608.30624.102,350.000.000.05
606.80625.002,350.000.000.05
603.30619.102,355.000.000.05
601.50621.302,355.000.000.05
598.30614.102,360.000.000.05
598.10616.202,360.000.000.05
593.80609.602,365.000.000.05
593.20611.202,365.000.000.05
588.30604.102,370.000.000.05
588.30605.002,370.000.000.05
583.30599.102,375.000.000.05
583.30599.902,375.000.000.05
579.00594.702,380.000.000.05
578.30596.202,380.000.000.05
574.00589.702,385.000.000.05
573.30590.002,385.000.000.05
569.00584.702,390.000.000.05
568.30584.902,390.000.000.05
564.00579.702,395.000.000.05
563.30581.202,395.000.000.05
558.40574.102,400.000.000.05
558.20576.302,400.000.000.05
553.40569.102,405.000.000.05
553.30569.902,405.000.000.05
549.00564.702,410.000.000.05
548.30566.002,410.000.000.05
543.40559.102,415.000.000.05
543.30561.302,415.000.000.05
538.40554.102,420.000.000.05
538.30556.002,420.000.000.05
533.40549.102,425.000.000.05
533.30551.302,425.000.000.05
528.40544.102,430.000.000.05
528.30546.302,430.000.000.05
523.40539.102,435.000.000.05
523.30541.302,435.000.000.05
518.90534.602,440.000.000.05
518.30535.002,440.000.000.05
513.40529.102,445.000.000.05
513.30531.002,445.000.000.05
508.40524.102,450.000.000.05
508.30526.302,450.000.000.05
503.90519.602,455.000.000.05
503.30521.002,455.000.000.05
498.40514.102,460.000.000.05
498.30516.302,460.000.000.05
493.40509.102,465.000.000.05
493.30511.302,465.000.000.05
488.40504.102,470.000.000.05
488.30506.302,470.000.000.05
483.40499.102,475.000.000.05
483.30501.302,475.000.000.05
478.40494.102,480.000.000.05
478.30495.102,480.000.000.05
473.40489.102,485.000.000.05
473.30491.302,485.000.000.05
468.40484.102,490.000.000.10
468.30486.302,490.000.000.05
463.40479.102,495.000.000.10
463.30481.302,495.000.000.05
458.40474.102,500.000.000.05
463.70475.002,500.000.000.05
453.40469.102,505.000.000.10
453.30471.302,505.000.000.05
448.40464.102,510.000.000.10
448.30466.302,510.000.000.05
443.40459.102,515.000.000.10
443.30461.302,515.000.000.05
438.40454.102,520.000.000.10
438.20456.302,520.000.000.05
433.40449.202,525.000.000.05
438.70450.102,525.000.000.05
428.40444.202,530.000.000.10
427.20445.002,530.000.000.05
423.40439.202,535.000.000.10
423.20441.302,535.000.000.05
418.40434.202,540.000.000.10
418.20436.302,540.000.000.05
413.40429.202,545.000.000.10
413.20431.402,545.000.000.05
408.40424.202,550.000.000.05
408.20426.402,550.000.000.10
404.00419.702,555.000.000.10
403.20421.402,555.000.000.10
399.10414.802,560.000.000.10
398.20416.402,560.000.000.10
393.50409.202,565.000.000.10
393.20411.402,565.000.000.10
389.10404.802,570.000.000.10
388.20406.402,570.000.000.10
384.10399.802,575.000.000.10
383.30401.402,575.000.000.10
378.50394.202,580.000.000.10
378.40396.402,580.000.000.10
373.50389.202,585.000.000.10
379.20384.702,585.000.000.10
368.50384.202,590.000.000.10
373.80379.702,590.000.000.10
363.50379.202,595.000.000.10
368.80374.702,595.000.000.10
358.50374.202,600.000.000.05
363.80369.702,600.000.050.10
353.50369.202,605.000.000.10
358.80364.702,605.000.050.10
348.50364.202,610.000.000.10
353.80359.702,610.000.050.10
343.50359.202,615.000.000.10
348.70354.702,615.000.000.10
338.50354.202,620.000.000.10
343.40349.102,620.000.000.10
333.50349.202,625.000.000.10
338.80344.702,625.000.050.10
328.50344.202,630.000.000.10
333.50339.702,630.000.000.10
323.50339.202,635.000.000.10
328.80334.802,635.000.000.10
318.50334.202,640.000.000.10
323.40329.802,640.000.050.10
313.50329.202,645.000.000.10
319.30324.802,645.000.000.15
308.50324.202,650.000.000.10
313.40319.202,650.000.050.15
303.50319.202,655.000.000.10
308.40314.802,655.000.050.15
298.50314.202,660.000.000.10
303.70309.802,660.000.050.15
293.50309.202,665.000.000.10
298.40304.202,665.000.050.15
288.50304.202,670.000.000.10
293.40299.202,670.000.050.15
283.50299.202,675.000.000.10
288.40294.202,675.000.050.15
278.50294.202,680.000.000.10
283.80289.202,680.000.050.15
273.50289.202,685.000.000.15
278.40284.202,685.000.050.15
268.50284.202,690.000.050.15
273.40279.202,690.000.050.15
263.50279.302,695.000.050.15
268.90274.202,695.000.050.15
263.00274.302,700.000.050.10
264.30269.802,700.000.050.15
253.50269.302,705.000.050.15
258.90264.802,705.000.100.20
248.50264.302,710.000.050.15
253.90259.802,710.000.100.20
243.50259.302,715.000.050.15
248.90254.802,715.000.100.20
238.50254.302,720.000.050.15
243.90249.802,720.000.100.20
233.50249.302,725.000.050.15
238.90244.902,725.000.100.20
228.50244.302,730.000.050.15
233.90239.302,730.000.100.20
223.50239.302,735.000.050.20
228.90234.302,735.000.100.20
218.50234.302,740.000.100.20
223.40229.302,740.000.100.25
213.50229.302,745.000.100.20
218.50224.302,745.000.150.25
213.00224.302,750.000.100.20
214.00219.302,750.000.150.25
207.00219.302,755.000.100.20
208.50214.902,755.000.150.25
200.40214.202,760.000.100.20
204.00209.302,760.000.150.25
194.50209.402,765.000.100.20
198.50204.902,765.000.150.25
189.50204.202,770.000.100.25
194.50199.402,770.000.200.30
188.00199.202,775.000.150.25
189.00194.402,775.000.200.30
179.50194.202,780.000.150.25
184.00189.402,780.000.200.30
174.50189.202,785.000.150.30
178.60184.402,785.000.250.30
169.50184.202,790.000.200.30
174.00180.002,790.000.250.35
168.10179.302,795.000.200.30
169.10174.502,795.000.300.35
163.10174.302,800.000.200.35
164.10169.502,800.000.300.40
154.60169.602,805.000.200.35
159.10165.102,805.000.350.40
149.60164.402,810.000.250.35
156.00159.102,810.000.350.45
144.70159.402,815.000.250.40
150.80154.002,815.000.350.45
143.40154.102,820.000.300.45
145.90149.002,820.000.400.50
140.20149.302,825.000.300.45
140.90144.002,825.000.450.55
133.50140.102,830.000.350.50
136.00139.102,830.000.500.60
128.60135.102,835.000.400.55
131.30134.302,835.000.600.70
123.70130.202,840.000.450.60
126.10129.202,840.000.650.75
118.70125.302,845.000.500.65
121.40124.402,845.000.700.85
113.80120.302,850.000.600.70
116.40119.402,850.000.800.95
108.90115.402,855.000.700.80
111.50114.502,855.000.901.05
104.10110.502,860.000.800.90
106.60109.602,860.001.051.20
99.20105.602,865.000.901.05
101.80104.702,865.001.201.35
94.40100.802,870.001.051.20
97.20100.002,870.001.351.50
89.5095.902,875.001.201.35
92.4095.302,875.001.551.70
84.8091.102,880.001.351.55
87.7090.502,880.001.801.95
80.0086.302,885.001.601.75
83.0085.702,885.002.052.20
75.3081.502,890.001.802.00
78.4081.002,890.002.352.55
70.6076.802,895.002.102.30
73.7076.302,895.002.702.85
66.0072.102,900.002.452.65
69.0071.502,900.003.103.30
61.5069.102,905.002.803.10
64.4066.902,905.003.503.70
57.0064.502,910.003.203.50
60.1062.402,910.004.004.20
52.5060.002,915.003.704.00
55.7057.902,915.004.504.80
48.1055.602,920.004.204.60
51.4053.602,920.005.105.40
44.5051.202,925.004.805.30
47.1049.102,925.005.806.10
39.6046.702,930.005.406.00
42.9044.802,930.006.606.80
35.5042.702,935.006.206.80
38.7040.502,935.007.207.90
33.0038.502,940.007.107.70
34.8036.502,940.008.308.90
27.7034.002,945.008.108.70
30.9032.502,945.009.3010.00
24.0030.302,950.009.209.90
27.2028.702,950.0010.6011.30
20.4024.902,955.0010.5011.30
23.6025.002,955.0011.9012.70
19.0020.002,960.0012.1012.80
20.3021.502,960.0013.5014.30
15.8016.702,965.0013.9014.70
17.1018.202,965.0015.3016.10
12.9013.702,970.0015.9016.70
14.2015.202,970.0017.4018.20
10.3011.002,975.0018.1019.10
11.5012.402,975.0019.2020.50
8.008.702,980.0018.1024.20
9.4010.002,980.0021.6023.30
6.106.702,985.0020.8027.00
7.408.002,985.0024.6026.30
4.505.002,990.0024.4030.60
5.506.202,990.0027.8029.70
3.303.702,995.0027.3035.00
4.204.502,995.0031.3033.50
2.352.703,000.0033.0039.10
3.103.403,000.0035.0037.50
1.701.903,005.0035.7043.50
2.302.453,005.0039.0041.60
1.151.353,010.0040.2047.90
1.651.803,010.0043.3045.90
0.800.953,015.0044.9052.40
1.151.303,015.0047.7050.50
0.550.703,020.0049.6057.00
0.800.953,020.0052.3055.20
0.350.503,025.0054.4061.80
0.550.703,025.0057.0060.10
0.250.353,030.0059.3066.80
0.350.503,030.0061.7064.80
0.150.253,035.0064.2072.10
0.250.353,035.0066.7069.70
0.100.203,040.0069.1077.10
0.150.303,040.0071.7074.80
0.050.203,045.0074.1082.00
0.100.203,045.0076.5079.70
0.000.103,050.0079.1087.00
0.050.203,050.0080.4086.60
0.000.103,055.0084.1092.00
0.050.153,055.0085.3091.10
0.000.103,060.0089.0096.90
0.050.103,060.0090.3096.10
0.000.053,065.0094.00101.90
0.000.103,065.0095.30101.10
0.000.053,070.0099.00106.90
0.000.103,070.00100.30106.60
0.000.053,075.00104.00111.90
0.000.103,075.00105.20111.60
0.000.053,080.00108.50116.90
0.000.103,080.00110.20116.00
0.000.053,085.00111.20121.80
0.000.053,085.00115.20121.00
0.000.053,090.00116.90126.80
0.000.053,090.00120.40126.00
0.000.053,095.00121.20131.80
0.000.053,095.00125.40131.00
0.000.053,100.00126.40136.80
0.000.053,100.00130.40136.40
0.000.053,105.00131.20141.80
0.000.053,105.00135.40141.00
0.000.053,110.00136.20146.80
0.000.053,110.00140.40146.00
0.000.103,115.00141.80151.80
0.000.053,115.00145.40151.10
0.000.053,120.00145.80160.60
0.000.053,120.00150.70156.10
0.000.053,125.00150.80165.60
0.000.053,125.00155.70161.10
0.000.053,130.00155.80170.60
0.000.053,130.00160.70166.50
0.000.053,135.00160.80175.60
0.000.053,135.00165.70171.10
0.000.053,140.00165.80180.60
0.000.053,140.00170.70176.10
0.000.053,145.00170.80185.60
0.000.053,145.00175.70181.10
0.000.053,150.00175.80190.60
0.000.053,150.00180.70186.50
0.000.053,155.00180.80195.60
0.000.053,155.00185.70191.50
0.000.053,160.00185.80200.60
0.000.053,160.00190.70196.50
0.000.053,165.00190.70205.60
0.000.053,165.00195.70201.10
0.000.053,170.00195.80210.60
0.000.053,170.00200.70206.10
0.000.053,175.00200.40215.40
0.000.053,175.00205.70211.50
0.000.053,180.00205.30220.60
0.000.053,180.00210.70216.50
0.000.053,185.00210.10225.80
0.000.053,185.00215.70221.50
0.000.053,190.00215.20230.90
0.000.053,190.00220.70226.10
0.000.053,195.00220.20235.90
0.000.053,195.00225.70231.50
0.000.053,200.00225.20240.90
0.000.053,200.00230.70236.50
0.000.053,205.00230.10245.80
0.000.053,205.00235.70241.10
0.000.053,210.00235.70251.40
0.000.053,210.00240.70246.10
0.000.053,215.00240.70256.40
0.000.053,215.00245.70251.20
0.000.053,220.00245.70261.40
0.000.053,220.00250.70256.50
0.000.053,225.00250.70266.40
0.000.053,225.00255.70261.30
0.000.053,230.00255.70271.40
0.000.053,230.00260.70266.50
0.000.053,235.00260.70276.40
0.000.053,235.00265.70270.60
0.000.053,240.00265.70281.40
0.000.053,240.00270.60276.10
0.000.053,245.00270.70286.40
0.000.053,245.00275.60281.10
0.000.053,250.00275.70291.40
0.000.053,250.00280.60286.10
0.000.053,260.00285.70301.40
0.000.053,260.00290.10296.10
0.000.053,270.00295.70311.40
0.000.053,270.00300.70306.50
0.000.053,275.00300.70316.40
0.000.053,275.00305.00311.00
0.000.053,280.00305.70321.40
0.000.053,280.00310.00315.60
0.000.053,290.00315.70331.40
0.000.053,290.00320.00325.60
0.000.053,300.00325.70341.40
0.000.053,300.00330.00335.60
0.000.053,310.00335.70351.40
0.000.053,310.00340.00345.60
0.000.053,320.00345.70361.40
0.000.053,320.00350.60356.00
0.000.053,325.00350.70366.40
0.000.053,325.00355.60361.00
0.000.053,350.00375.70391.40
0.000.053,350.00380.60386.00
0.000.053,375.00400.70416.40
0.000.053,375.00398.40416.60
0.000.053,400.00425.70441.40
0.000.053,400.00423.40441.60
0.000.053,450.00475.70491.40
0.000.053,450.00473.70491.50
0.000.053,500.00525.60541.40
0.000.053,500.00523.40541.60
0.000.053,600.00625.00640.70
0.000.053,600.00624.90640.10
0.000.053,700.00725.60741.30
0.000.053,700.00724.90740.00
0.000.053,800.00825.60841.30
0.000.053,800.00823.20840.70
0.000.053,900.00925.50941.30
0.000.053,900.00923.10940.70
Delayed Quotes - Data delayed 15 minutes

Option Detail

SPX Oct 18 2019 2,975.00 call
LastToday's ChangeBid (Size)Ask (Size)
10.660.00 (0.00%)10.30 (x0)11.00 (x0)
Volume3,539IV11.71%
Open Interest35,250Delta0.4099
Open15.29Gamma0.0107
Previous Close10.66Vega1.2069
Today's High15.8Theta-1.7991
Today's Low10.29Rho0.1321
Closing Price - Last Trade as of N/A

SPX Quick View

Next Earnings Release Date11/12/2019
Dividend Ex-Date
Last Dividend Amount
Dividend Yield
Dividend Frequency Per YearN/A
Historical Volatility (30 day)N/A%

Option Chart

SPX Oct 18 2019 2,975.00 call