Bulletin
Investor Alert

S&P 500 Index

S&P US: SPX

GO
/marketstate/country/us

Market closed

 --

May 22, 2020, 5:09 p.m.

SPX
/zigman2/quotes/210599714/realtime

2,955.45

Change

+6.94 +0.24%

Volume

Volume 2.19b

/zigman2/quotes/210599714/realtime

Previous close

2,948.51

2,955.45

Change

+6.94 +0.24%

Day low

Day high

2,934

2,957

Open

52 week low

52 week high

2,192

3,394

Open

OPTION CHAIN FOR S&P 500 INDEX

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1,819 0.00 0.00 1,814 1,828 64,566 1,000 quote 0.10 0.00 0.00 0.05 0.15 69,609
quote 1,397 0.00 0.00 1,715 1,728 136.00 1,100 quote 0.12 0.00 0.00 0.10 0.20 12,934
1,150 quote 0.20 0.00 0.00 0.10 0.25 2,062
quote 1,326 0.00 0.00 1,616 1,628 119.00 1,200
quote 1,159 0.00 0.00 1,590 1,604 31.00 1,225 quote 0.40 0.00 0.00 0.10 0.30 2,867
1,250 quote 0.25 0.00 0.00 0.15 0.30 3,914
1,275 quote 0.30 0.00 0.00 0.15 0.30 3,419
quote 1,084 0.00 0.00 1,491 1,504 1.00 1,325 quote 0.20 0.00 0.00 0.20 0.35 1,654
quote 1,250 0.00 0.00 1,466 1,479 2.00 1,350
1,375 quote 0.30 0.00 0.00 0.30 0.40 2,037
quote 1,381 0.00 0.00 1,415 1,428 46.00 1,400
1,425 quote 0.50 0.00 0.00 0.35 0.45 1,162
quote 1,343 0.00 0.00 1,314 1,327 816.00 1,500 quote 0.80 0.00 0.00 0.50 0.60 35,020
quote 1,090 0.00 0.00 1,290 1,303 3.00 1,525 quote 0.85 0.00 0.00 0.55 0.65 1,048
1,550 quote 0.82 0.00 0.00 0.60 0.75 5,847
quote 1,223 0.00 1.00 1,216 1,229 270.00 1,600
quote 0.00 0.00 0.00 1,191 1,204 1,625 quote 1.20 0.00 0.00 0.85 1.00 2,407
quote 826.63 0.00 0.00 1,165 1,179 4.00 1,650 quote 0.90 0.00 0.00 0.95 1.10 10,809
quote 1,109 0.00 0.00 1,116 1,129 56.00 1,700
quote 751.31 0.00 0.00 1,091 1,104 211.00 1,725 quote 1.85 0.00 0.00 1.30 1.45 7,159
quote 1,035 0.00 0.00 1,016 1,029 35.00 1,800
1,850 quote 2.65 0.00 0.00 2.25 2.40 16,591
1,875 quote 2.77 0.00 0.00 2.45 2.65 5,110
quote 892.17 0.00 0.00 916.90 929.80 82.00 1,900
quote 869.58 0.00 0.00 894.60 905.20 15.00 1,925
1,950 quote 3.92 0.00 0.00 3.20 3.50 16,835
1,975 quote 4.60 0.00 0.00 3.60 3.90 8,127
2,000 quote 4.10 0.00 20.00 3.90 4.20 100,505
quote 731.57 0.00 0.00 796.10 806.20 120.00 2,025 quote 5.50 0.00 0.00 4.30 4.60 12,282
2,050 quote 5.50 0.00 0.00 4.80 5.10 32,062
quote 685.67 0.00 0.00 745.30 757.00 67.00 2,075
2,100 quote 6.00 0.00 7.00 5.90 6.10 53,521
quote 724.34 0.00 0.00 698.20 707.80 385.00 2,125 quote 7.90 0.00 0.00 6.40 6.70 6,285
quote 731.58 0.00 0.00 671.90 681.10 628.00 2,150
quote 685.08 0.00 0.00 649.70 658.50 145.00 2,175
2,200 quote 7.40 0.00 1.00 8.50 8.90 38,838
2,225 quote 10.00 0.00 0.00 9.50 9.80 11,657
quote 561.38 0.00 0.00 581.30 583.00 3,289 2,250 quote 9.16 0.00 0.00 10.50 10.80 23,912
quote 553.63 0.00 0.00 557.40 559.50 2,632 2,275
2,300 quote 13.20 0.00 20.00 12.90 13.30 41,944
2,325 quote 14.59 0.00 3.00 14.40 14.90 12,600
quote 531.81 0.00 0.00 487.70 489.70 12,697 2,350 quote 15.99 0.00 1.00 16.00 16.50 31,358
quote 470.59 0.00 0.00 463.70 465.40 7,948 2,375
2,400 quote 21.50 0.00 2.00 19.80 20.30 64,170
quote 401.61 0.00 0.00 418.70 420.70 8,384 2,425 quote 19.49 0.00 0.00 22.10 22.60 13,687
quote 378.23 0.00 0.00 395.40 397.10 31,653 2,450
quote 317.48 0.00 0.00 329.90 331.50 14,055 2,525 quote 32.74 0.00 0.00 33.40 34.40 20,656
2,575 quote 34.70 0.00 0.00 40.90 41.50 13,218
quote 260.00 0.00 1.00 263.10 269.70 56,363 2,600 quote 46.79 0.00 508.00 45.30 45.90 75,060
2,625 quote 44.61 0.00 0.00 49.70 50.30 13,589
2,650 quote 46.77 0.00 0.00 54.90 55.70 32,103
quote 165.46 0.00 0.00 168.70 170.30 8,803 2,725 quote 76.90 0.00 5.00 72.90 74.00 15,561
quote 144.70 0.00 0.00 134.30 135.30 26,669 2,775 quote 76.46 0.00 0.00 87.60 88.60 37,155
2,800 quote 101.80 0.00 138.00 96.40 97.60 116,909
2,825 quote 108.90 0.00 583.00 105.00 106.30 27,126
quote 98.83 0.00 0.00 87.40 88.20 40,340 2,850 quote 114.80 0.00 2.00 114.90 116.30 51,386
2,875 quote 140.90 0.00 0.00 125.50 126.80 19,714
2,900 quote 142.40 0.00 4.00 137.90 139.30 66,207
2,925 quote 155.50 0.00 32.00 150.90 153.40 23,188
2,950 quote 174.00 0.00 0.00 164.90 166.70 34,310
2,955 Current price as of 5/22/2020 05:09:01 PM
quote 34.30 0.00 0.00 28.60 29.30 11,899 2,975 quote 190.06 0.00 1.00 181.40 183.00 9,525
3,025 quote 194.61 0.00 0.00 217.70 219.40 11,521
quote 10.56 0.00 4.00 11.00 11.30 31,426 3,050
quote 5.50 0.00 65.00 4.00 4.30 12,418 3,125 quote 308.50 0.00 0.00 304.30 314.40 9,801
quote 4.03 0.00 0.00 2.90 3.20 30,560 3,150
quote 3.00 0.00 10.00 2.20 2.40 19,457 3,175 quote 356.10 0.00 30.00 350.70 362.30 6,306
quote 2.10 0.00 0.00 1.70 1.85 35,014 3,200 quote 397.37 0.00 0.00 374.60 387.30 21,275
3,300 quote 537.00 0.00 0.00 473.00 485.80 9,674
quote 0.45 0.00 0.00 0.25 0.40 21,979 3,400
quote 0.15 0.00 0.00 0.05 0.20 10,651 3,600 quote 747.97 0.00 0.00 771.90 783.10 3,104
3,800 quote 1,322 0.00 0.00 971.80 983.00 3.00
quote 0.05 0.00 0.00 0.00 0.10 4,487 4,000 quote 1,129 0.00 0.00 1,172 1,185 386.00
4,100 quote 0.00 0.00 0.00 1,271 1,284

December, 2020 Options

Show

December, 2021 Options

Show
Link to MarketWatch's Slice.