Bulletin
Investor Alert

S&P 500 Index

S&P US: SPX

GO
/marketstate/country/us

Market closed

 --

Feb 18, 2020, 5:43 p.m.

SPX
/zigman2/quotes/210599714/realtime

3,370.29

Change

-9.87 -0.29%

Volume

Volume 1.91b

/zigman2/quotes/210599714/realtime

Previous close

3,380.16

3,370.29

Change

-9.87 -0.29%

Day low

Day high

3,356

3,375

Open

52 week low

52 week high

2,722

3,385

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 2,366 -9.40 1,125 2,362 2,370 36,780 1,000 quote 0.05 0.00 1,125 0.00 0.05 44,140
1,100 quote 0.05 0.00 0.00 0.00 0.05 985.00
quote 1,630 0.00 0.00 2,212 2,220 2.00 1,150
quote 2,064 0.00 0.00 2,162 2,170 102.00 1,200 quote 0.05 0.00 0.00 0.00 0.05 27,537
1,250 quote 0.05 0.00 0.00 0.00 0.05 66.00
1,275 quote 0.05 0.00 0.00 0.00 0.05 240.00
quote 1,685 0.00 0.00 2,062 2,070 5.00 1,300 quote 0.05 0.00 0.00 0.00 0.05 1,080
1,350 quote 0.03 0.00 0.00 0.00 0.05 809.00
quote 1,943 0.00 0.00 1,987 1,995 7.00 1,375 quote 0.05 0.00 0.00 0.00 0.05 1,013
quote 1,784 0.00 0.00 1,963 1,970 11.00 1,400
quote 1,436 0.00 0.00 1,938 1,945 14.00 1,425
quote 1,658 0.00 0.00 1,888 1,895 29.00 1,475 quote 0.10 0.00 0.00 0.00 0.05 584.00
1,525 quote 0.44 0.00 0.00 0.00 0.10 486.00
quote 0.00 0.00 0.00 1,788 1,796 1,575 quote 0.20 0.00 0.00 0.00 0.10 292.00
quote 1,398 0.00 0.00 1,763 1,771 2.00 1,600
1,625 quote 0.43 0.00 0.00 0.00 0.10 636.00
quote 0.00 0.00 0.00 1,713 1,721 1,650
quote 1,512 0.00 0.00 1,688 1,696 7.00 1,675 quote 0.16 0.00 0.00 0.00 0.10 3,410
quote 0.00 0.00 0.00 1,638 1,646 1,725
quote 1,053 0.00 0.00 1,613 1,621 8.00 1,750 quote 0.15 0.00 0.00 0.00 0.10 4,966
quote 1,570 0.00 2.00 1,563 1,571 113.00 1,800 quote 0.05 0.00 0.00 0.00 0.10 16,564
quote 688.62 0.00 0.00 1,538 1,546 12.00 1,825
1,850 quote 0.05 0.00 0.00 0.00 0.15 4,520
quote 842.20 0.00 0.00 1,488 1,496 1.00 1,875
1,900 quote 0.10 0.05 11.00 0.05 0.15 20,211
quote 0.00 0.00 0.00 1,438 1,446 1,925
quote 880.38 0.00 0.00 1,413 1,421 7.00 1,950 quote 0.10 0.00 9.00 0.05 0.15 23,629
quote 920.00 0.00 0.00 1,389 1,396 10.00 1,975
2,050 quote 0.15 0.07 6.00 0.10 0.15 17,391
2,100 quote 0.20 0.11 358.00 0.10 0.20 32,031
quote 1,240 9.42 1.00 1,239 1,247 10.00 2,125 quote 0.20 0.00 15.00 0.10 0.20 2,338
quote 553.30 0.00 0.00 1,189 1,197 1.00 2,175 quote 0.15 0.00 50.00 0.10 0.20 5,562
quote 1,105 0.00 0.00 1,164 1,172 16.00 2,200 quote 0.20 0.04 2.00 0.15 0.25 20,754
quote 974.05 0.00 0.00 1,114 1,122 36.00 2,250
quote 766.29 0.00 0.00 1,089 1,097 90.00 2,275
quote 1,019 0.00 0.00 1,064 1,072 80.00 2,300 quote 0.30 0.05 12.00 0.25 0.30 22,676
quote 901.95 0.00 0.00 1,039 1,047 533.00 2,325 quote 0.20 -0.07 3.00 0.25 0.35 15,879
quote 1,024 233.54 2.00 1,014 1,022 44.00 2,350
2,375 quote 0.30 0.00 5.00 0.30 0.40 4,331
quote 819.00 0.00 0.00 964.50 972.30 190.00 2,400
quote 528.70 0.00 0.00 939.60 947.40 43.00 2,425
quote 286.35 0.00 0.00 889.80 897.50 21.00 2,475
quote 517.70 0.00 0.00 840.00 847.70 1,817 2,525 quote 0.60 -0.05 17.00 0.55 0.65 17,522
quote 676.30 0.00 0.00 815.10 822.80 2,907 2,550
quote 674.64 0.00 0.00 790.20 797.90 7,321 2,575
quote 344.30 0.00 0.00 740.40 748.20 140.00 2,625
quote 568.07 -10.24 2.00 566.60 574.30 14,625 2,800
quote 496.00 0.00 0.00 541.80 549.50 11,495 2,825 quote 1.75 -0.10 1.00 1.90 2.05 19,478
2,850 quote 2.20 0.10 369.00 2.10 2.25 34,464
quote 460.47 -10.53 4.00 467.60 475.40 26,618 2,900
quote 332.40 0.00 0.00 443.00 450.70 17,253 2,925
quote 422.50 41.85 3.00 418.40 425.40 18,576 2,950
2,975 quote 3.60 0.07 237.00 3.60 3.90 33,345
quote 370.62 -9.38 3,103 369.40 376.30 64,614 3,000 quote 4.20 0.24 7,474 4.10 4.30 92,273
3,025 quote 4.60 0.00 371.00 4.70 4.90 13,573
quote 326.65 -3.75 3.00 322.70 326.80 15,134 3,050 quote 5.50 0.40 2,546 5.40 5.60 30,341
quote 278.70 -1.09 277.00 274.60 278.70 31,454 3,100
3,125 quote 8.37 -0.83 6,205 8.30 8.60 17,796
3,150 quote 9.80 0.50 18,891 9.70 10.00 44,901
quote 181.55 -5.38 211.00 182.90 183.60 50,058 3,200
quote 117.50 -3.17 22.00 117.20 117.90 63,893 3,275 quote 22.97 -0.43 2,618 22.70 23.10 56,750
3,300 quote 27.05 1.13 2,509 27.10 27.50 34,134
3,370 Current price as of 2/18/2020 05:43:19 PM
quote 28.84 -5.36 5,521 29.00 29.50 39,778 3,400 quote 58.12 -0.28 225.00 59.00 59.70 1,373
quote 2.82 -1.52 2,634 2.75 2.90 14,949 3,500 quote 144.90 14.84 6.00 130.80 134.70 668.00
quote 0.30 -0.20 42.00 0.25 0.40 5,705 3,600 quote 279.50 0.00 0.00 227.20 234.20 1.00
quote 0.10 0.00 614.00 0.10 0.15 913.00 3,700 quote 0.00 0.00 0.00 326.80 333.80
quote 0.10 0.00 0.00 0.00 0.10 3,377 3,800 quote 554.33 0.00 0.00 426.60 433.60 3.00
quote 0.10 0.00 0.00 0.00 0.10 667.00 3,900 quote 0.00 0.00 0.00 525.60 533.40
4,100 quote 868.82 0.00 0.00 725.30 733.00 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 2,061 2,069 1,300
1,350 quote 0.05 0.00 0.00 0.00 0.05 397.00
quote 1,696 0.00 0.00 1,961 1,970 100.00 1,400
quote 0.00 0.00 0.00 1,887 1,895 1,475
1,500 quote 0.05 0.00 0.00 0.00 0.10 276.00
1,575 quote 0.20 0.00 0.00 0.00 0.10 449.00
quote 1,684 0.00 0.00 1,762 1,770 15.00 1,600 quote 0.05 -0.25 130.00 0.00 0.10 439.00
quote 0.00 0.00 0.00 1,712 1,720 1,650 quote 0.40 0.00 0.00 0.05 0.10 766.00
quote 1,158 0.00 0.00 1,687 1,695 20.00 1,675
quote 1,398 0.00 0.00 1,662 1,670 1.00 1,700
quote 0.00 0.00 0.00 1,588 1,596 1,775 quote 0.10 0.00 8.00 0.00 0.15 360.00
quote 0.00 0.00 0.00 1,563 1,571 1,800
quote 0.00 0.00 0.00 1,538 1,546 1,825 quote 0.15 0.00 0.00 0.05 0.15 1,370
quote 0.00 0.00 0.00 1,513 1,521 1,850 quote 0.10 0.00 3.00 0.05 0.15 10,207
1,875 quote 0.10 0.00 3.00 0.05 0.20 821.00
1,950 quote 0.15 0.00 600.00 0.10 0.20 1,655
quote 0.00 0.00 0.00 1,388 1,396 1,975
quote 0.00 0.00 0.00 1,338 1,346 2,025
2,050 quote 0.80 0.00 0.00 0.15 0.30 10,897
quote 865.94 0.00 0.00 1,263 1,271 3.00 2,100
2,125 quote 0.52 0.00 0.00 0.20 0.35 5,696
quote 0.00 0.00 0.00 1,214 1,222 2,150
2,225 quote 0.49 0.00 0.00 0.30 0.45 7,477
quote 0.00 0.00 0.00 1,114 1,122 2,250
quote 0.00 0.00 0.00 1,064 1,072 2,300
quote 931.30 0.00 0.00 1,039 1,047 4.00 2,325 quote 0.70 0.00 0.00 0.45 0.60 1,766
quote 613.94 0.00 0.00 1,014 1,022 1.00 2,350
quote 633.38 0.00 0.00 989.40 997.40 30.00 2,375
2,400 quote 0.61 -0.34 5.00 0.60 0.75 8,319
quote 0.00 0.00 0.00 939.60 947.60 2,425
quote 0.00 0.00 0.00 914.70 922.70 2,450 quote 1.14 0.00 0.00 0.70 0.85 516.00
quote 0.00 0.00 0.00 889.80 897.90 2,475 quote 1.11 0.00 0.00 0.80 0.95 336.00
2,500 quote 1.05 0.10 17.00 0.90 1.00 10,874
2,525 quote 1.00 -0.22 20.00 0.95 1.10 2,471
quote 775.77 0.00 0.00 815.20 823.30 2,550 quote 1.26 0.00 0.00 1.05 1.20 3,199
2,575 quote 1.00 -0.25 65.00 1.15 1.30 23,365
quote 649.59 0.00 0.00 765.50 773.60 255.00 2,600 quote 1.40 0.00 16.00 1.25 1.40 5,128
quote 0.00 0.00 0.00 740.70 748.80 2,625
2,650 quote 1.70 0.00 0.00 1.50 1.70 1,387
quote 567.49 0.00 0.00 691.10 699.20 1.00 2,675
2,700 quote 2.05 0.05 669.00 1.80 2.00 4,321
quote 599.79 0.00 0.00 641.50 649.60 23.00 2,725
quote 616.85 0.00 0.00 616.80 624.90 205.00 2,750
quote 238.10 0.00 0.00 592.10 600.20 339.00 2,775
quote 437.10 0.00 0.00 542.80 550.80 615.00 2,825
2,875 quote 3.90 -2.70 51.00 3.70 3.90 504.00
quote 362.00 0.00 0.00 470.10 476.30 2,247 2,900
quote 306.17 0.00 0.00 445.60 451.80 1,139 2,925
quote 326.53 0.00 0.00 421.30 427.40 831.00 2,950 quote 5.20 -0.10 144.00 5.20 5.40 6,592
quote 295.00 0.00 0.00 399.10 401.20 1,238 2,975 quote 5.85 0.15 68.00 5.80 6.10 1,383
3,000 quote 7.00 0.70 47.00 6.60 6.90 7,595
3,025 quote 9.30 0.00 0.00 7.40 7.70 1,864
quote 321.99 -2.60 2.00 326.90 329.00 918.00 3,050 quote 8.57 -0.13 18.00 8.40 8.70 4,111
3,125 quote 12.83 0.53 66.00 12.50 12.80 1,112
quote 229.28 -13.14 1.00 233.30 234.90 1,284 3,150
3,175 quote 17.27 0.35 14.00 16.40 16.80 3,175
3,200 quote 18.89 0.89 619.00 18.90 19.30 2,978
quote 148.07 0.00 0.00 166.10 167.60 3,348 3,225 quote 21.75 -1.00 38.00 21.80 22.20 2,600
quote 106.50 0.00 5.00 104.00 104.60 9,896 3,300
3,350 quote 50.85 5.75 6.00 46.70 47.30 3,724
3,370 Current price as of 2/18/2020 05:43:19 PM
quote 36.84 -6.86 42.00 36.50 37.00 2,802 3,400
3,600 quote 0.00 0.00 0.00 227.30 234.50
3,700 quote 0.00 0.00 0.00 326.50 333.70
quote 0.15 0.00 0.00 0.00 0.15 584.00 3,800 quote 574.23 0.00 0.00 426.20 433.40 1.00
quote 0.07 0.00 0.00 0.00 0.10 863.00 3,900 quote 0.00 0.00 0.00 524.90 533.10
quote 0.05 0.00 0.00 0.00 0.10 1,563 4,100 quote 873.38 0.00 0.00 724.40 732.60 1.00

June, 2020 Options

Show

December, 2020 Options

Show

December, 2021 Options

Show
Link to MarketWatch's Slice.