S&P 500 SP500 - Options Chain | InvestorsHub

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Indices
SPI
S&P 500 (SP500)
S&P 500 (SP500) Options

S&P 500 (SP500)

5,930.85

63.77

(1.09%)

Closed December 20 4:00PM

Realtime Data

SP500 Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
5,905.00	7.52	7.52	7.52	7.52	0.00	0.00 %	0	11,438	-
5,905.00	24.50	37.50	26.86	31.00	14.33	114.37 %	14,184	638	15:59:38
5,910.00	6.54	6.54	6.54	6.54	0.00	0.00 %	0	8,811	-
5,910.00	19.50	32.50	22.40	26.00	11.35	102.71 %	24,453	1,165	15:59:40
5,915.00	6.28	6.28	6.28	6.28	0.00	0.00 %	0	5,667	-
5,915.00	14.50	29.00	20.20	21.75	10.59	110.20 %	14,339	927	15:59:58
5,920.00	4.79	4.79	4.79	4.79	0.00	0.00 %	0	5,897	-
5,920.00	10.80	23.70	13.80	17.25	5.40	64.29 %	31,170	736	15:59:46
5,925.00	6.00	16.10	6.90	11.05	-0.52	-7.01 %	21,633	2,082	15:59:58
5,925.00	4.15	4.15	4.15	4.15	0.00	0.00 %	0	7,319	-
5,930.00	3.55	3.55	3.55	3.55	0.00	0.00 %	0	5,019	-
5,930.00	2.05	3.00	2.20	2.525	-4.00	-64.52 %	31,476	1,243	15:59:59
5,935.00	3.05	3.05	3.05	3.05	0.00	0.00 %	0	6,032	-
5,935.00	0.20	0.30	0.30	0.25	-5.30	-94.64 %	24,574	1,116	15:59:59
5,940.00	0.05	0.10	0.05	0.075	-4.74	-98.96 %	33,046	1,366	15:59:59
5,940.00	3.00	3.00	3.00	3.00	0.00	0.00 %	0	4,792	-
5,945.00	0.05	0.05	0.05	0.05	-4.05	-98.78 %	32,781	922	15:59:57
5,945.00	2.23	2.23	2.23	2.23	0.00	0.00 %	0	4,077	-
5,950.00	0.05	0.05	0.05	0.05	-3.45	-98.57 %	70,688	3,819	15:59:56
5,950.00	1.80	1.80	1.80	1.80	0.00	0.00 %	0	28,758	-

Professional-Grade Tools, for Individual Investors.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
5,905.00	0.05	0.05	0.05	0.05	-50.95	-99.90 %	21,364	1,169	15:59:33
5,905.00	40.50	40.50	40.50	40.50	0.00	0.00 %	0	11,757	-
5,910.00	0.05	0.05	0.05	0.05	-51.70	-99.90 %	33,090	1,411	15:59:51
5,910.00	44.20	44.20	44.20	44.20	0.00	0.00 %	0	9,467	-
5,915.00	0.05	0.05	0.05	0.05	-57.70	-99.91 %	30,603	888	15:59:59
5,915.00	49.20	49.20	49.20	49.20	0.00	0.00 %	0	5,351	-
5,920.00	55.02	55.02	55.02	55.02	0.00	0.00 %	0	6,385	-
5,920.00	0.05	0.05	0.05	0.05	-60.55	-99.92 %	47,591	1,417	15:59:59
5,925.00	59.27	59.27	59.27	59.27	0.00	0.00 %	0	6,890	-
5,925.00	0.05	0.15	0.12	0.10	-62.84	-99.81 %	41,061	2,357	15:59:59
5,930.00	0.10	0.40	0.17	0.25	-64.75	-99.74 %	51,580	934	15:59:59
5,930.00	60.70	60.70	60.70	60.70	0.00	0.00 %	0	6,554	-
5,935.00	67.50	67.50	67.50	67.50	0.00	0.00 %	0	6,307	-
5,935.00	1.35	2.50	1.45	1.925	-72.10	-98.03 %	36,531	1,080	15:59:59
5,940.00	6.20	8.80	4.40	7.50	-67.88	-93.91 %	46,790	2,616	15:59:56
5,940.00	50.50	50.50	50.50	50.50	0.00	0.00 %	0	4,704	-
5,945.00	72.22	72.22	72.22	72.22	0.00	0.00 %	0	3,996	-
5,945.00	9.30	15.50	13.00	12.40	-66.59	-83.67 %	33,801	1,380	15:59:57
5,950.00	7.30	20.00	13.40	13.65	-72.27	-84.36 %	44,809	2,376	15:59:56
5,950.00	82.73	82.73	82.73	82.73	0.00	0.00 %	0	29,066	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
HOVRNew Horizon Aircraft Ltd	$ 1.10 (78.86%)	7.88M
BNRGBrenmiller Energy Ltd	$ 1.03 (36.73%)	9.96M
ILAGIntelligent Living Application Group Inc	$ 1.1099 (15.86%)	302.12k
CSLRComplete Solaria Inc	$ 1.77 (14.94%)	1.77k
YHGJYunhong CTI Ltd	$ 0.528 (12.29%)	1.17k
PBMPsyence Biomedical Ltd	$ 2.17 (-31.76%)	331.69k
HSDTHelius Medical Technologies Inc	$ 0.71 (-21.98%)	777.11k
TAOPTaoping Inc BVI	$ 0.333 (-18.34%)	484.28k
TNXPTonix Pharmaceuticals Holding Corporation	$ 0.4996 (-18.31%)	13.12M
MYSZMy Size Inc	$ 3.53 (-16.94%)	483.95k
TNXPTonix Pharmaceuticals Holding Corporation	$ 0.4996 (-18.31%)	13.12M
BNRGBrenmiller Energy Ltd	$ 1.03 (36.73%)	9.96M
HOVRNew Horizon Aircraft Ltd	$ 1.10 (78.86%)	7.88M
DOCUDocuSign Inc	$ 94.6619 (0.27%)	6.7M
AMZNAmazon.com Inc	$ 224.96 (0.02%)	5.64M

ducci1

ducci1 1 hour ago

ES Has Recaptured 15 min Red Line----Need SPX to Confirm ??

ducci1

ducci1 1 hour ago

Charts: Looks Like SPX 5 min Falling Wedge---Base SPX Fib at 5927----Upper T/L 15 min Red Line ( 233 EMA )---Mkt still Bearish Mode ! Make or Break at Da 15 Min??

ducci1

ducci1 1 hour ago

Out 591P 1.38! DD+ Take It on Da Vix Ride!! Tks Boys !!

ducci1

ducci1 1 hour ago

Back down to Da Fib at 5927!

ducci1

ducci1 1 hour ago

Waggin 591P.58 ? EOD ?

ducci1

ducci1 2 hours ago

Out 592C .78! DD+ VIX Ride !! Take it !!

ducci1

ducci1 2 hours ago

Covered 1/2 592C .82 Daily Double ! Back up to Da 5 min Red Line !

ducci1

ducci1 2 hours ago

Wagg 592C .32? Bought the Fib 5927?

ducci1

ducci1 3 hours ago

SPX 15 min Red Line has to be retaken----Make or Short at Da 15 Min Red Line ??

ducci1

ducci1 4 hours ago

LITS Now Vix Fib at 19.39 ?? SPX 5 min Red Line ?? In/out Rest Day ! YaHOO !!

ducci1

ducci1 4 hours ago

Closed 593P 1.56! 4 Bagger! Closed at SPX 5 min Red Line & Vix Fib 19.39! Tks Boys !!

ducci1

ducci1 4 hours ago

ducci1

ducci1 4 hours ago

The Boys Thinking it Over ??

ducci1

ducci1 4 hours ago

Next VIX Target would be FIB at 19.39? Take a Ride ?? Trade parameters 18.80---19.39 ??

ducci1

ducci1 4 hours ago

Covered 1/2 593P.86 50% Take it !

ducci1

ducci1 4 hours ago

Back Down to Da 5 min Red Line ? Next Retrace Fib Down 5955.78 ?

ducci1

ducci1 4 hours ago

Ridin 593P.58! Lets See ?

ducci1

ducci1 4 hours ago

VIX LITS's S2--18.80----FIB at 17.80 !

ducci1

ducci1 4 hours ago

SPX 61% retrace 5984 !---Da Boys Hard At Werk !!

Nebuchadnezzar

Nebuchadnezzar 6 hours ago

RIGGED MARKET!!!!!!!!!!!!!!

BottomBounce

BottomBounce 7 hours ago

Gold will hit $2,900/oz in 2025 on rising sovereign and investor demand, lower interest rates and USD – UBS
$GLD $SPY

BottomBounce

BottomBounce 7 hours ago

Silver is estimated to reach $45/oz by the next LBMA survey in 2025, according to a panel of precious metals experts. $SPY $SLV

ducci1

ducci1 12 hours ago

Maybe 1 more push down for SPX R3 ??

ducci1

ducci1 12 hours ago

New TZA Hi--13.62 !!

ducci1

ducci1 12 hours ago

Next SPX Support ---66% Fib at 5734.59!----5 day Falling Channel Breakdown Culminated in a Waterfall Decline !! Who Called That ???

ducci1

ducci1 12 hours ago

Pivot Calcs: SPX Pivot--5890----R1--5912----S1--5843----S2--5820-----VIX Pivot--22.76----R1--25.36----S1--21.40 !!LOL!!

2018trader

2018trader 16 hours ago

Just keep buying the monopoly 7, I mean mag 7

2018trader

2018trader 16 hours ago

Just keep buying the monopoly 7, I mean mag 7

Staypositive1

Staypositive1 1 day ago

wow what a correction...lol....this is comical. trade what they give you. elevator up...take the stairs down.

ducci1

ducci1 1 day ago

On the road today----Short below Weds LOD 5867---Long above break of the Pivot 5936----!!LOL!!

ducci1

ducci1 1 day ago

Closed 586P .91! DD+----75 % overall----Take a little ride on Da VIX !!

ducci1

ducci1 1 day ago

Covered 1/2 586P .72! 50% Take it !

ducci1

ducci1 1 day ago

Ridin 586P .43! Dow to S1/2 5870 ? Vix back up Pivot 23.58 ?

ducci1

ducci1 1 day ago

Trade wise just running the Micro 1 min SPX/VIX MACD Xover & Zero line in conjunction with the Fibs & Pivots--seems to be werking so Far ! (Especially in the Tighter Trades)

ducci1

ducci1 1 day ago

Scalped 592C .92! DD+ Vix Reverse!

ducci1

ducci1 1 day ago

Mr Vix doin it's Job !!

ducci1

ducci1 1 day ago

VIX Double Top at Pivot 23.58 so Far ! Slowly Dropping !

ducci1

ducci1 1 day ago

Covered 1/2 592C 1.16! DD+ Take it!

Doubledown75

Doubledown75 1 day ago

Vix and spy green at the same time is no bueno:(

ducci1

ducci1 1 day ago

VIX Target Fib at 21.41 ?

ducci1

ducci1 1 day ago

SPX Fib 5895 Retake! ---Up to Pivot at 5936 ??

ducci1

ducci1 1 day ago

Ridin 592C .44!

ducci1

ducci1 1 day ago

SPX Resistance Fib at 5895 ?

ducci1

ducci1 1 day ago

SPX LITS---Weds Low 5867! Support or short on break ??-----VIX LITS Pivot at 23.58 !

ducci1

ducci1 2 days ago

SPX 76% Fib 5895 now the LITS---Retake for the Bulls Above////Reject Bears Lie Below----just got simplified ! Tks boys !

ducci1

ducci1 2 days ago

Waterfall Decline !!----Where are we ??----SPX 76% Fib 5895-----SPX 61% Fib 5734------SPY 76% Fib 587.46 !

ducci1

ducci1 2 days ago

Pivot Calcs: SPX Pivot--5936----1/2 5971----R1--6005-----S1/2--5875----S1--5803-------SPY Pivot--592---R1--596----S1--586-----VIX Pivot--23.58 ----R1--32.35----S1--18.85 !!!LOL!!!

2018trader

2018trader 2 days ago

You hope, but why? Why not just face the reality that recession needs to occur in order to appease the Fed? The odds are not in your favor either, Powell will keep the peddle to the metal as long as it takes just like he said today. Yeah there will be rate cuts next year but only after the dust settles from the market collapse as usual.

spartex

spartex 2 days ago

Seems reasonable. Need to kill demand on services. China will export disinflation, so that will also be a reducing pressure. These excesses will eventually be worked out.......I hope!

2018trader

2018trader 2 days ago

Delayed Upgrade Clock