S&P 500 INDEX SPX

Last Price2,541.47 Previous Close - 5:12PM ET 3/27/20

Today's Change-88.60(3.37%)
Day Low / High2,520.02 - 2,615.91
Underlying Volume3.6 B

Find Options

Expiration Date:
Mar 31, 2020
Calls
Puts
BidAskStrike PriceBidAsk
1,415.401,438.301,100.000.000.10
1,315.401,338.301,200.000.000.10
1,215.401,238.301,300.000.000.10
1,165.401,188.301,350.000.000.10
1,115.401,138.301,400.000.000.10
1,090.501,113.301,425.000.000.10
1,065.501,088.301,450.000.000.10
1,040.501,063.301,475.000.000.10
1,015.501,038.301,500.000.000.10
990.501,013.301,525.000.000.10
965.50988.401,550.000.000.10
940.50963.401,575.000.000.10
915.50938.401,600.000.000.10
890.50913.401,625.000.000.10
865.50888.401,650.000.000.10
840.50863.401,675.000.000.15
815.50838.401,700.000.000.15
790.50813.401,725.000.000.15
765.50788.401,750.000.000.15
755.50778.401,760.000.000.15
745.50768.401,770.000.000.15
740.50763.401,775.000.000.15
735.50758.401,780.000.000.15
725.50748.401,790.000.000.15
715.50738.401,800.000.000.15
705.50728.401,810.000.000.15
695.50718.401,820.000.000.15
690.50713.401,825.000.000.20
685.50708.401,830.000.000.20
675.50698.401,840.000.000.20
665.50688.401,850.000.000.20
655.50678.401,860.000.000.20
645.50668.401,870.000.000.20
640.50663.401,875.000.000.20
635.50658.401,880.000.000.20
625.50648.401,890.000.000.20
615.60638.401,900.000.000.20
605.60628.401,910.000.000.20
595.60618.401,920.000.000.25
590.60613.401,925.000.000.25
585.60608.501,930.000.000.25
575.60598.501,940.000.050.25
565.60588.501,950.000.050.25
555.60578.501,960.000.050.25
550.70573.501,965.000.050.30
545.70568.501,970.000.050.30
540.70563.501,975.000.050.30
535.70558.501,980.000.050.30
530.70553.501,985.000.100.30
525.70548.501,990.000.100.30
520.70543.501,995.000.100.35
515.70538.502,000.000.100.35
510.70533.502,005.000.100.35
505.80528.602,010.000.100.35
500.80523.602,015.000.150.40
495.80518.602,020.000.150.40
490.80513.602,025.000.150.40
491.60502.102,030.000.150.40
485.40495.902,035.000.150.45
481.60492.102,040.000.200.45
476.40486.902,045.000.200.50
471.40481.902,050.000.200.50
465.50476.002,055.000.250.50
460.50471.002,060.000.250.55
456.70467.202,065.000.250.55
451.50462.002,070.000.300.60
446.50457.002,075.000.300.60
440.60451.102,080.000.350.65
435.60446.102,085.000.350.70
431.60442.102,090.000.400.70
425.60436.102,095.000.400.75
421.90432.402,100.000.450.80
416.90427.402,105.000.450.80
410.70421.202,110.000.500.85
407.00417.502,115.000.550.90
400.80411.302,120.000.550.95
396.80407.302,125.000.601.00
392.10402.602,130.000.651.05
385.90396.402,135.000.701.10
382.20392.702,140.000.751.15
376.00386.502,145.000.801.20
372.00382.602,150.000.851.30
366.10376.602,155.000.901.35
362.40372.902,160.000.951.40
356.20366.702,165.001.001.50
351.30361.802,170.001.051.55
346.30356.902,175.001.151.65
341.40351.902,180.001.201.75
336.50347.002,185.001.251.80
332.50343.102,190.001.351.90
326.60337.202,195.001.452.00
321.70332.302,200.001.502.10
316.80327.402,205.001.602.20
311.90322.502,210.001.752.35
308.00318.602,215.001.802.45
303.30313.902,220.001.952.60
297.20307.802,225.002.052.75
293.30303.902,230.002.202.90
288.40299.102,235.002.253.00
282.60293.302,240.002.403.20
277.80288.402,245.002.603.40
272.90283.602,250.002.803.60
268.10278.802,255.002.953.80
264.30274.902,260.003.104.00
251.90275.802,265.003.304.10
253.70264.402,270.003.504.40
248.90259.602,275.003.704.60
245.10255.802,280.004.004.90
239.40250.102,285.004.205.10
234.70245.402,290.004.605.50
230.00240.702,295.004.905.80
225.30236.002,300.005.206.10
221.50232.202,305.005.506.40
215.90226.602,310.005.806.80
211.30222.002,315.006.107.10
206.60217.402,320.006.507.50
202.00212.702,325.007.008.00
199.30207.902,330.006.808.20
194.80203.402,335.007.808.90
190.30198.902,340.008.309.40
182.10198.002,345.008.809.90
181.30190.002,350.009.3010.40
173.70189.702,355.009.9011.00
172.50181.102,360.0010.5011.60
163.80172.302,370.0011.7012.90
155.70171.502,375.0012.3013.50
155.20163.602,380.0013.0014.20
142.80157.402,390.0014.6015.90
142.50150.802,395.0015.5016.80
138.40146.702,400.0016.0017.50
131.00146.302,405.0017.0018.60
130.20138.502,410.0017.9019.40
123.20138.102,415.0018.9020.50
122.30130.402,420.0020.0021.60
118.40126.302,425.0020.9022.40
114.50122.402,430.0022.1023.80
109.60119.602,435.0023.2025.00
104.30119.802,440.0024.4026.20
105.40109.602,445.0025.5027.40
101.80105.902,450.0027.0028.90
98.20102.202,455.0028.1029.90
94.6098.602,460.0029.7031.70
91.2095.002,465.0031.1033.20
87.8091.502,470.0032.5034.60
84.4088.002,475.0034.0035.90
81.1084.702,480.0035.6037.90
77.9081.302,485.0037.6039.80
74.7078.002,490.0039.3041.60
71.6074.802,495.0040.9043.00
69.3072.102,500.0043.1045.40
65.6068.302,505.0045.0047.50
63.1066.002,510.0047.0049.50
60.3063.002,515.0049.1051.70
57.8060.202,520.0051.3053.90
54.4057.002,525.0053.5056.10
51.8054.302,530.0055.8058.50
49.2051.702,535.0058.1061.00
46.7049.102,540.0060.5063.50
44.8047.002,545.0062.6065.70
41.9044.202,550.0065.5068.80
39.9042.202,555.0068.2071.50
37.3039.602,560.0070.9074.30
35.2037.402,565.0073.6077.20
33.2035.302,570.0076.1079.80
31.4033.502,575.0079.4083.20
29.3031.302,580.0082.0085.50
27.7029.602,585.0085.5089.60
26.1027.802,590.0088.3092.40
24.0025.902,595.0087.9097.70
22.4024.202,600.0092.20102.10
21.1022.802,605.0095.50105.50
19.8021.302,610.0099.30109.20
18.2019.902,615.00102.20112.40
16.8018.402,620.00105.50115.80
15.6017.202,625.00110.30119.00
14.6015.802,630.00115.10123.90
13.4014.702,635.00119.00127.80
12.7013.902,640.00122.90131.70
11.5012.602,645.00126.90135.80
10.5011.702,650.00131.00139.80
9.8011.002,655.00135.10144.00
9.0010.202,660.00139.30148.20
8.209.302,665.00143.50152.40
7.608.702,670.00147.90156.70
6.907.902,675.00152.30161.10
6.407.402,680.00156.70165.50
5.706.702,685.00161.20169.90
5.206.202,690.00164.00174.70
4.805.702,695.00169.40180.20
4.305.302,700.00174.00184.80
3.904.802,705.00178.60189.40
3.604.502,710.00183.30194.00
3.304.202,715.00188.00198.70
2.953.802,720.00192.70203.40
2.703.502,725.00197.50208.10
2.453.302,730.00202.20212.90
2.203.002,735.00207.00217.70
2.052.802,740.00211.80222.40
1.852.552,745.00216.10226.80
1.702.402,750.00221.40232.10
1.552.252,755.00226.30236.90
1.452.102,760.00231.20241.70
1.301.952,765.00236.00246.60
1.201.802,770.00240.90251.50
1.101.702,775.00245.80256.40
1.001.602,780.00250.70261.30
0.951.502,785.00255.60266.20
0.851.402,790.00260.50271.10
0.751.352,795.00265.50276.00
0.701.252,800.00270.40280.90
0.651.152,805.00274.40284.90
0.551.102,810.00279.10289.60
0.501.002,815.00285.20295.70
0.450.952,820.00290.20300.70
0.400.902,825.00295.10305.60
0.350.802,830.00300.10310.60
0.300.752,835.00305.10315.60
0.300.702,840.00310.00320.50
0.250.652,845.00315.00325.50
0.200.502,850.00320.00330.50
0.200.602,855.00324.00334.40
0.150.552,860.00328.70339.20
0.100.502,865.00333.70344.10
0.100.502,870.00339.90350.40
0.100.452,875.00343.90354.30
0.050.452,880.00349.80360.30
0.050.402,885.00346.90369.80
0.050.402,890.00351.90374.80
0.000.352,895.00356.90379.70
0.000.352,900.00361.80384.70
0.000.352,905.00366.80389.70
0.000.302,910.00371.80394.70
0.000.302,915.00376.80399.70
0.000.302,920.00381.80404.70
0.000.302,925.00386.80409.70
0.000.252,930.00391.80414.70
0.000.252,935.00396.80419.70
0.000.252,940.00401.80424.70
0.000.252,945.00406.80429.70
0.000.252,950.00411.80434.70
0.000.252,955.00416.80439.70
0.000.202,960.00421.80444.60
0.000.202,965.00426.80449.70
0.000.202,970.00431.80454.70
0.000.202,975.00436.70459.60
0.000.202,980.00441.70464.60
0.000.202,985.00446.70469.60
0.000.202,990.00451.70474.60
0.000.202,995.00456.70479.60
0.000.203,000.00461.70484.60
0.000.203,005.00466.70489.60
0.000.203,010.00471.70494.60
0.000.203,015.00476.70499.60
0.000.203,020.00481.70504.60
0.000.153,025.00486.70509.60
0.000.153,030.00491.70514.60
0.000.153,035.00496.70519.60
0.000.153,040.00501.70524.60
0.000.153,045.00506.70529.60
0.000.153,050.00511.70534.60
0.000.153,055.00516.70539.60
0.000.153,060.00521.70544.60
0.000.153,065.00526.70549.60
0.000.153,070.00531.70554.60
0.000.153,075.00536.70559.60
0.000.153,080.00541.70564.60
0.000.153,085.00546.70569.60
0.000.153,090.00551.70574.60
0.000.153,095.00556.70579.60
0.000.153,100.00561.70584.60
0.000.153,105.00566.70589.60
0.000.153,110.00571.70594.60
0.000.153,115.00576.70599.60
0.000.153,120.00581.70604.60
0.000.153,125.00586.70609.60
0.000.153,130.00591.70614.60
0.000.153,135.00596.70619.60
0.000.153,140.00601.70624.60
0.000.153,145.00606.70629.60
0.000.153,150.00611.70634.60
0.000.153,155.00616.70639.60
0.000.153,160.00621.70644.60
0.000.153,165.00626.70649.60
0.000.153,170.00631.70654.60
0.000.153,175.00636.70659.60
0.000.153,180.00641.70664.60
0.000.153,185.00646.70669.60
0.000.153,190.00651.70674.60
0.000.153,195.00656.70679.60
0.000.153,200.00661.70684.60
0.000.153,205.00666.70689.60
0.000.153,210.00671.70694.60
0.000.153,215.00676.70699.60
0.000.153,220.00681.70704.60
0.000.153,225.00686.70709.60
0.000.153,230.00691.70714.60
0.000.153,235.00696.70719.60
0.000.153,240.00701.70724.60
0.000.153,245.00706.70729.60
0.000.153,250.00711.70734.60
0.000.153,255.00716.70739.60
0.000.153,260.00721.70744.60
0.000.153,265.00726.70749.60
0.000.153,270.00731.70754.60
0.000.153,275.00736.70759.60
0.000.153,280.00741.70764.60
0.000.153,285.00746.70769.60
0.000.153,290.00751.70774.60
0.000.153,295.00756.70779.60
0.000.153,300.00761.70784.60
0.000.153,305.00766.70789.60
0.000.153,310.00771.70794.60
0.000.153,315.00776.70799.60
0.000.153,320.00781.70804.60
0.000.153,325.00786.70809.60
0.000.153,330.00791.70814.60
0.000.153,335.00796.70819.60
0.000.153,340.00801.70824.60
0.000.153,345.00806.70829.60
0.000.153,350.00811.70834.60
0.000.153,355.00816.70839.60
0.000.153,360.00821.70844.60
0.000.153,365.00826.70849.60
0.000.153,370.00831.70854.60
0.000.153,375.00836.70859.60
0.000.153,380.00841.70864.60
0.000.153,385.00846.70869.60
0.000.153,390.00851.70874.60
0.000.153,395.00856.70879.60
0.000.153,400.00861.60884.50
0.000.153,405.00866.60889.50
0.000.103,410.00871.70894.60
0.000.153,415.00876.70899.60
0.000.153,420.00881.70904.60
0.000.153,425.00886.70909.60
0.000.153,430.00891.70914.60
0.000.153,435.00896.70919.60
0.000.153,440.00901.70924.60
0.000.153,445.00906.70929.50
0.000.153,450.00911.70934.60
0.000.153,455.00916.70939.60
0.000.153,460.00921.70944.50
0.000.153,465.00926.70949.50
0.000.153,470.00931.70954.50
0.000.153,475.00936.70959.50
0.000.153,480.00941.70964.60
0.000.153,485.00946.70969.60
0.000.153,490.00951.70974.60
0.000.153,495.00956.70979.60
0.000.153,500.00961.70984.60
0.000.153,505.00966.70989.60
0.000.153,510.00971.70994.60
0.000.153,515.00976.70999.50
0.000.153,520.00981.701,004.50
0.000.153,525.00986.701,009.50
0.000.153,530.00991.701,014.50
0.000.153,535.00996.701,019.50
0.000.153,540.001,001.701,024.50
0.000.153,545.001,006.701,029.50
0.000.153,550.001,011.701,034.50
0.000.153,555.001,016.701,039.50
0.000.153,560.001,021.701,044.50
0.000.153,565.001,026.701,049.50
0.000.153,570.001,031.701,054.50
0.000.153,575.001,036.701,059.50
0.000.153,580.001,041.701,064.50
0.000.153,585.001,046.701,069.50
0.000.153,590.001,051.701,074.50
0.000.153,600.001,061.701,084.50
0.000.153,610.001,071.701,094.50
0.000.153,620.001,081.701,104.50
0.000.153,625.001,086.701,109.50
0.000.153,630.001,091.701,114.50
0.000.153,640.001,101.701,124.50
0.000.153,650.001,111.701,134.50
0.000.153,675.001,136.701,159.50
0.000.153,700.001,161.701,184.50
0.000.153,750.001,211.701,234.50
0.000.153,800.001,261.701,284.50
0.000.153,850.001,311.601,334.50
0.000.153,900.001,361.601,384.50
0.000.154,000.001,461.601,484.50
0.000.154,100.001,561.601,584.50
Delayed Quotes - Data delayed 15 minutes

Option Detail

SPXW Mar 31 2020 2,545.00 call
LastToday's ChangeBid (Size)Ask (Size)
101.260.00 (0.00%)44.80 (x3)47.00 (x3)
Volume21IV63.23%
Open Interest139Delta0.498
Open69Gamma0.0034
Previous Close101.26Vega0.7505
Today's High101.26Theta-11.8889
Today's Low69Rho0.0668
Closing Price - Last Trade as of 6:00AM ET 3/30/20

SPX Quick View

Next Earnings Release Date04/06/2020
Dividend Ex-Date
Last Dividend Amount
Dividend Yield
Dividend Frequency Per YearN/A
Historical Volatility (30 day)N/A%

Option Chart

SPXW Mar 31 2020 2,545.00 call