Bulletin
Investor Alert

New York Markets Close in:

S&P 500 Index

S&P US: SPX

GO
/marketstate/country/us

Countdown to close

 --

Jan 21, 2020, 3:31 p.m.

SPX
/zigman2/quotes/210599714/realtime

3,324.84

Change

-4.78 -0.14%

Volume

Volume 1.36b

/zigman2/quotes/210599714/realtime

Previous close

3,329.62

3,324.84

Change

-4.78 -0.14%

Day low

Day high

3,317

3,330

Open

52 week low

52 week high

2,613

3,330

Open

OPTION CHAIN FOR S&P 500 INDEX

In-the-money

March, 2020 Options

Hide
CALLS PUTS
Expires March 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 2,315 0.00 12,700 2,314 2,322 35,676 1,000 quote 0.05 0.00 10.00 0.00 0.05 42,962
1,100 quote 0.05 0.00 0.00 0.00 0.05 980.00
quote 1,630 0.00 0.00 2,165 2,172 2.00 1,150
quote 2,064 0.00 0.00 2,115 2,122 102.00 1,200 quote 0.05 0.00 3.00 0.00 0.10 27,537
1,250 quote 0.05 0.00 0.00 0.00 0.10 66.00
1,275 quote 0.05 0.00 0.00 0.00 0.10 240.00
quote 1,685 0.00 0.00 2,015 2,023 5.00 1,300 quote 0.07 0.00 0.00 0.00 0.10 1,079
1,350 quote 0.08 0.00 0.00 0.00 0.10 1,202
quote 1,943 0.00 2.00 1,940 1,948 7.00 1,375 quote 0.05 0.00 0.00 0.00 0.10 1,013
quote 1,784 0.00 0.00 1,915 1,923 11.00 1,400
quote 1,436 0.00 0.00 1,890 1,898 14.00 1,425
quote 1,658 0.00 0.00 1,841 1,848 29.00 1,475 quote 0.10 0.00 0.00 0.00 0.10 584.00
1,525 quote 0.44 0.00 0.00 0.00 0.10 486.00
quote 0.00 0.00 0.00 1,741 1,749 1,575 quote 0.20 0.00 0.00 0.00 0.10 292.00
quote 1,398 0.00 0.00 1,716 1,724 2.00 1,600
1,625 quote 0.43 0.00 0.00 0.00 0.15 636.00
quote 0.00 0.00 0.00 1,666 1,674 1,650
quote 1,512 0.00 0.00 1,641 1,649 7.00 1,675 quote 0.16 0.00 0.00 0.05 0.15 3,410
quote 0.00 0.00 0.00 1,591 1,599 1,725
quote 1,053 0.00 0.00 1,567 1,574 8.00 1,750 quote 0.22 0.00 0.00 0.05 0.20 4,741
quote 1,393 0.00 0.00 1,517 1,524 111.00 1,800 quote 0.15 0.00 7.00 0.10 0.20 18,062
quote 688.62 0.00 0.00 1,492 1,499 12.00 1,825
1,850 quote 0.19 0.00 0.00 0.10 0.20 4,108
quote 842.20 0.00 0.00 1,442 1,450 1.00 1,875
1,900 quote 0.20 0.05 1.00 0.10 0.25 20,663
quote 0.00 0.00 0.00 1,392 1,400 1,925
quote 880.38 0.00 0.00 1,367 1,375 7.00 1,950 quote 0.30 0.00 0.00 0.15 0.25 24,928
quote 920.00 0.00 0.00 1,342 1,350 10.00 1,975
2,050 quote 0.30 0.00 1.00 0.25 0.35 17,428
2,100 quote 0.35 0.05 6.00 0.30 0.40 23,032
quote 642.33 0.00 0.00 1,193 1,201 10.00 2,125 quote 0.35 0.00 1.00 0.30 0.40 2,125
quote 553.30 0.00 0.00 1,143 1,151 1.00 2,175 quote 0.45 0.00 15.00 0.35 0.50 5,622
quote 887.68 0.00 0.00 1,118 1,126 17.00 2,200 quote 0.45 0.00 5.00 0.45 0.50 23,491
quote 986.80 0.00 0.00 1,068 1,076 38.00 2,250
quote 766.29 0.00 0.00 1,043 1,051 90.00 2,275
quote 939.96 0.00 0.00 1,019 1,027 80.00 2,300 quote 0.65 0.00 1,105 0.55 0.65 20,022
quote 676.60 0.00 0.00 993.80 1,000 309.00 2,325 quote 0.75 0.05 225.00 0.60 0.70 16,395
quote 790.27 0.00 0.00 969.10 975.60 46.00 2,350
2,375 quote 0.80 0.00 5.00 0.70 0.80 3,321
quote 819.00 0.00 0.00 919.40 925.90 190.00 2,400
quote 528.70 0.00 0.00 894.50 901.10 43.00 2,425
quote 286.35 0.00 0.00 844.90 851.40 21.00 2,475
quote 517.70 0.00 0.00 795.20 801.50 1,817 2,525 quote 1.30 -0.10 391.00 1.20 1.35 16,822
quote 676.30 0.00 0.00 770.40 777.10 2,907 2,550
quote 696.68 0.00 0.00 745.60 752.30 7,321 2,575
quote 344.30 0.00 0.00 696.10 702.80 140.00 2,625
quote 522.00 24.53 3.00 523.80 530.40 14,646 2,800
quote 388.88 0.00 0.00 499.40 505.90 11,595 2,825 quote 4.40 -0.30 424.00 4.20 4.40 17,783
2,850 quote 4.82 -0.19 1,173 4.70 5.00 34,287
quote 422.50 9.67 1.00 428.00 432.10 26,192 2,900
quote 333.00 0.00 0.00 403.90 408.00 17,253 2,925
quote 364.40 0.00 0.00 379.90 383.90 19,141 2,950
2,975 quote 9.27 -0.03 175.00 8.90 9.10 31,957
quote 332.86 -2.54 1,905 332.20 336.40 44,600 3,000 quote 10.30 -0.20 4,323 10.10 10.40 58,036
3,025 quote 12.40 0.83 31.00 11.50 11.80 11,402
quote 289.85 -1.05 5.00 287.50 288.00 15,265 3,050 quote 13.60 0.05 93.00 13.20 13.40 29,576
quote 235.50 -6.50 1.00 241.70 242.20 33,370 3,100
3,125 quote 20.72 0.27 19.00 19.60 19.90 11,947
3,150 quote 22.62 -0.18 948.00 22.50 22.80 37,459
quote 150.92 -6.08 280.00 154.40 154.90 57,002 3,200
quote 92.41 -2.61 14.00 95.10 95.60 66,703 3,275 quote 45.01 -0.59 21.00 45.00 45.30 54,225
3,300 quote 52.10 -0.25 676.00 52.10 52.50 19,204
3,325 Current price as of 1/21/2020 03:31:29 PM
quote 23.80 -1.42 1,277 23.60 23.90 32,689 3,400 quote 104.50 0.72 3.00 98.00 98.50 170.00
quote 4.00 -0.53 665.00 3.90 4.10 14,786 3,500 quote 185.10 5.48 2.00 176.50 180.50 654.00
quote 0.75 -0.15 9.00 0.70 0.80 5,362 3,600 quote 590.70 0.00 0.00 271.40 278.20 1.00
quote 0.20 -0.02 7.00 0.15 0.25 286.00 3,700 quote 0.00 0.00 0.00 370.40 377.30
quote 0.10 0.00 250.00 0.00 0.10 482.00 3,800 quote 554.33 0.00 0.00 470.10 476.90 3.00
quote 0.07 0.00 1.00 0.00 0.10 665.00 3,900 quote 0.00 0.00 0.00 569.60 576.40
4,100 quote 868.82 0.00 0.00 769.00 775.80 2.00
CALLS PUTS
Expires March 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2,015 2,022 1,300
1,350 quote 0.05 0.00 0.00 0.00 0.10 397.00
quote 1,696 0.00 0.00 1,915 1,922 100.00 1,400
quote 0.00 0.00 0.00 1,840 1,848 1,475
1,500 quote 0.07 0.00 20.00 0.05 0.10 163.00
1,575 quote 0.25 0.00 0.00 0.05 0.15 132.00
quote 1,684 0.00 0.00 1,716 1,723 15.00 1,600 quote 0.10 0.00 0.00 0.05 0.15 383.00
quote 0.00 0.00 0.00 1,666 1,673 1,650 quote 0.30 0.00 0.00 0.10 0.20 774.00
quote 1,158 0.00 0.00 1,641 1,648 20.00 1,675
quote 1,398 0.00 0.00 1,616 1,623 1.00 1,700
quote 0.00 0.00 0.00 1,541 1,549 1,775 quote 0.30 0.00 0.00 0.15 0.25 351.00
quote 0.00 0.00 0.00 1,516 1,524 1,800
quote 0.00 0.00 0.00 1,491 1,499 1,825 quote 0.25 0.00 0.00 0.15 0.30 951.00
quote 0.00 0.00 0.00 1,467 1,474 1,850 quote 0.40 0.00 0.00 0.20 0.30 3,499
1,875 quote 0.45 0.00 0.00 0.20 0.35 1,533
1,950 quote 0.50 0.00 0.00 0.30 0.40 1,655
quote 0.00 0.00 0.00 1,343 1,350 1,975
quote 0.00 0.00 0.00 1,293 1,300 2,025
2,050 quote 0.95 0.00 0.00 0.40 0.50 10,777
quote 865.94 0.00 0.00 1,218 1,225 3.00 2,100
2,125 quote 0.52 0.00 25.00 0.50 0.60 5,696
quote 0.00 0.00 0.00 1,168 1,176 2,150
2,225 quote 1.15 0.00 0.00 0.65 0.75 7,476
quote 0.00 0.00 0.00 1,069 1,076 2,250
quote 0.00 0.00 0.00 1,019 1,026 2,300
quote 636.31 0.00 0.00 994.40 1,002 1.00 2,325 quote 1.43 0.00 0.00 0.85 1.00 1,766
quote 613.94 0.00 0.00 968.90 976.50 1.00 2,350
quote 633.38 0.00 0.00 944.70 951.70 30.00 2,375
2,400 quote 1.30 0.00 1,626 1.10 1.25 8,249
quote 0.00 0.00 0.00 894.30 902.50 2,425
quote 0.00 0.00 0.00 869.50 877.20 2,450 quote 1.50 0.00 0.00 1.30 1.40 295.00
quote 0.00 0.00 0.00 845.50 852.40 2,475 quote 1.90 0.00 0.00 1.40 1.55 156.00
2,500 quote 1.65 -0.05 116.00 1.50 1.65 7,592
2,525 quote 1.90 0.00 54.00 1.65 1.80 2,448
quote 0.00 0.00 0.00 770.40 778.60 2,550 quote 2.10 0.00 34.00 1.80 1.95 978.00
2,575 quote 2.00 -0.20 73.00 2.00 2.15 22,335
quote 649.59 0.00 0.00 721.70 728.70 255.00 2,600 quote 2.90 0.00 0.00 2.20 2.35 4,910
quote 0.00 0.00 0.00 697.10 704.00 2,625
2,650 quote 3.00 0.00 30.00 2.65 2.80 1,351
quote 567.49 0.00 0.00 647.80 654.80 1.00 2,675
2,700 quote 3.53 -0.19 15.00 3.30 3.50 4,119
quote 483.57 0.00 0.00 598.70 605.60 23.00 2,725
quote 316.20 0.00 0.00 573.40 581.20 205.00 2,750
quote 238.10 0.00 0.00 549.80 556.70 339.00 2,775
quote 254.84 0.00 0.00 501.10 508.10 612.00 2,825
2,875 quote 7.30 -0.52 3.00 7.20 7.40 496.00
quote 362.00 0.00 0.00 430.20 434.00 2,247 2,900
quote 306.17 0.00 0.00 406.30 410.10 1,139 2,925
quote 326.53 0.00 0.00 382.60 386.30 831.00 2,950 quote 10.43 0.00 1.00 10.30 10.50 6,307
quote 295.00 0.00 0.00 359.00 362.70 1,238 2,975 quote 12.25 -0.05 10.00 11.60 11.80 1,242
3,000 quote 13.85 0.55 19.00 13.10 13.30 4,885
3,025 quote 14.80 -0.20 6.00 14.70 15.00 1,848
quote 257.53 0.00 0.00 289.30 293.00 916.00 3,050 quote 17.70 0.00 6.00 16.70 16.90 3,510
3,125 quote 23.90 -1.00 5.00 24.00 24.20 1,082
quote 202.00 0.00 7.00 200.40 203.60 1,275 3,150
3,175 quote 32.68 0.38 26.00 30.70 31.00 2,637
3,200 quote 37.40 2.95 165.00 34.80 35.10 1,261
quote 136.59 5.89 10.00 139.60 140.00 3,350 3,225 quote 41.86 0.91 12.00 39.40 39.70 1,759
quote 85.20 0.00 5.00 83.50 83.90 7,049 3,300
3,325 Current price as of 1/21/2020 03:31:29 PM
3,350 quote 81.31 -13.99 28.00 76.50 77.00 45.00
quote 27.30 -1.29 7.00 28.70 29.00 1,503 3,400
3,600 quote 0.00 0.00 0.00 271.00 278.00
3,700 quote 0.00 0.00 0.00 369.70 376.70
quote 0.10 0.00 1.00 0.05 0.20 834.00 3,800 quote 718.60 0.00 0.00 468.80 476.10 1.00
quote 0.07 0.00 0.00 0.00 0.10 863.00 3,900 quote 0.00 0.00 0.00 568.70 575.70
quote 0.05 0.00 0.00 0.00 0.10 1,553 4,100 quote 1,016 0.00 0.00 767.90 775.80 1.00

June, 2020 Options

Show

December, 2020 Options

Show

December, 2021 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.