SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240621C00030000 | 2024-05-30 12:08PM EDT | 30.00 | 31.40 | 31.50 | 33.00 | 0.00 | - | 1 | 10 | 154.69% |
| SPLG240621C00035000 | 2024-02-28 1:44PM EDT | 35.00 | 24.81 | 25.20 | 27.80 | 0.00 | - | 1 | 1 | 181.25% |
| SPLG240621C00039000 | 2024-05-01 3:53PM EDT | 39.00 | 20.21 | 22.30 | 24.70 | 0.00 | - | 2 | 0 | 131.93% |
| SPLG240621C00040000 | 2024-04-04 3:31PM EDT | 40.00 | 20.80 | 19.70 | 21.20 | 0.00 | - | 3 | 19 | 0.00% |
| SPLG240621C00041000 | 2023-11-03 9:39AM EDT | 41.00 | 11.25 | 12.50 | 15.90 | 0.00 | - | 1 | 5 | 0.00% |
| SPLG240621C00042000 | 2023-11-15 10:30AM EDT | 42.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPLG240621C00044000 | 2023-10-30 9:59AM EDT | 44.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPLG240621C00045000 | 2024-05-29 9:38AM EDT | 45.00 | 17.00 | 16.50 | 18.00 | 0.00 | - | 1 | 56 | 75.39% |
| SPLG240621C00046000 | 2024-05-22 3:40PM EDT | 46.00 | 16.40 | 15.50 | 17.00 | 0.00 | - | 2 | 1 | 70.90% |
| SPLG240621C00047000 | 2024-03-01 3:33PM EDT | 47.00 | 13.92 | 13.40 | 16.00 | 0.00 | - | 2 | 0 | 110.60% |
| SPLG240621C00048000 | 2024-06-03 10:55AM EDT | 48.00 | 14.00 | 13.50 | 15.00 | 0.00 | - | 1 | 21 | 62.11% |
| SPLG240621C00049000 | 2024-05-02 11:51AM EDT | 49.00 | 10.45 | 12.40 | 14.20 | 0.00 | - | 1 | 23 | 62.89% |
| SPLG240621C00050000 | 2024-05-17 1:40PM EDT | 50.00 | 12.43 | 11.50 | 13.00 | 0.00 | - | 1 | 69 | 53.71% |
| SPLG240621C00051000 | 2024-05-22 12:08PM EDT | 51.00 | 11.40 | 10.50 | 12.00 | 0.00 | - | 2 | 198 | 86.23% |
| SPLG240621C00052000 | 2024-05-29 10:15AM EDT | 52.00 | 10.15 | 9.50 | 11.40 | 0.00 | - | 3 | 61 | 58.69% |
| SPLG240621C00053000 | 2024-05-30 1:31PM EDT | 53.00 | 9.00 | 8.50 | 10.00 | 0.00 | - | 1 | 43 | 74.32% |
| SPLG240621C00054000 | 2024-06-03 12:12PM EDT | 54.00 | 8.00 | 7.50 | 9.20 | 0.00 | - | 3 | 65 | 74.22% |
| SPLG240621C00055000 | 2024-05-02 2:30PM EDT | 55.00 | 4.40 | 5.90 | 8.70 | 0.00 | - | 2 | 84 | 80.76% |
| SPLG240621C00056000 | 2024-05-24 1:37PM EDT | 56.00 | 6.74 | 5.60 | 7.00 | 0.00 | - | 1 | 75 | 56.49% |
| SPLG240621C00057000 | 2024-06-03 10:27AM EDT | 57.00 | 5.85 | 5.00 | 6.10 | 0.00 | - | 2 | 61 | 52.98% |
| SPLG240621C00058000 | 2024-05-31 12:50PM EDT | 58.00 | 3.30 | 3.40 | 5.10 | 0.00 | - | 1 | 88 | 46.73% |
| SPLG240621C00059000 | 2024-05-31 2:47PM EDT | 59.00 | 3.20 | 2.60 | 4.10 | +0.50 | +18.52% | 1 | 88 | 40.33% |
| SPLG240621C00060000 | 2024-06-04 12:29PM EDT | 60.00 | 2.38 | 2.20 | 3.00 | +0.08 | +3.48% | 3 | 131 | 31.54% |
| SPLG240621C00061000 | 2024-06-04 12:30PM EDT | 61.00 | 1.55 | 1.50 | 2.05 | +0.15 | +10.71% | 9 | 454 | 25.54% |
| SPLG240621C00062000 | 2024-06-04 3:35PM EDT | 62.00 | 0.80 | 0.80 | 0.85 | +0.06 | +8.11% | 26 | 425 | 13.97% |
| SPLG240621C00063000 | 2024-06-04 3:55PM EDT | 63.00 | 0.33 | 0.30 | 0.35 | +0.03 | +10.00% | 31 | 362 | 12.45% |
| SPLG240621C00065000 | 2024-06-04 11:03AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 789 | 13.09% |
| SPLG240621C00070000 | 2024-05-28 10:11AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 28.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240621P00030000 | 2024-04-10 1:16PM EDT | 30.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 189.06% |
| SPLG240621P00035000 | 2024-01-18 11:09AM EDT | 35.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 158.59% |
| SPLG240621P00039000 | 2024-04-10 1:22PM EDT | 39.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 128.52% |
| SPLG240621P00040000 | 2023-12-01 3:19PM EDT | 40.00 | 0.11 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 140.53% |
| SPLG240621P00041000 | 2024-04-10 1:23PM EDT | 41.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 116.80% |
| SPLG240621P00042000 | 2023-11-01 10:29AM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| SPLG240621P00043000 | 2023-11-10 1:54PM EDT | 43.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 1 | 4 | 109.18% |
| SPLG240621P00044000 | 2024-05-01 1:09PM EDT | 44.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 98.24% |
| SPLG240621P00045000 | 2024-01-19 2:30PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 99.71% |
| SPLG240621P00046000 | 2024-02-29 2:14PM EDT | 46.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 94.24% |
| SPLG240621P00047000 | 2024-04-19 2:26PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| SPLG240621P00048000 | 2024-04-29 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| SPLG240621P00049000 | 2024-03-20 3:05PM EDT | 49.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 55 | 61.52% |
| SPLG240621P00050000 | 2024-04-30 11:54AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 25.00% |
| SPLG240621P00051000 | 2024-05-10 9:44AM EDT | 51.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 7 | 41 | 62.79% |
| SPLG240621P00052000 | 2024-04-19 2:45PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| SPLG240621P00053000 | 2024-05-22 9:30AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 37.50% |
| SPLG240621P00054000 | 2024-05-30 12:12PM EDT | 54.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 148 | 33.59% |
| SPLG240621P00055000 | 2024-05-24 3:17PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 115 | 34.18% |
| SPLG240621P00056000 | 2024-06-04 9:47AM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 26.17% |
| SPLG240621P00057000 | 2024-06-03 1:35PM EDT | 57.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 284 | 25.98% |
| SPLG240621P00058000 | 2024-06-03 11:38AM EDT | 58.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 569 | 21.88% |
| SPLG240621P00059000 | 2024-06-04 3:02PM EDT | 59.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 1 | 360 | 17.58% |
| SPLG240621P00060000 | 2024-06-04 11:51AM EDT | 60.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 202 | 14.99% |
| SPLG240621P00061000 | 2024-06-04 3:07PM EDT | 61.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 210 | 13.58% |
| SPLG240621P00062000 | 2024-06-04 3:07PM EDT | 62.00 | 0.60 | 0.50 | 0.60 | -0.10 | -14.29% | 7 | 160 | 12.31% |
| SPLG240621P00063000 | 2024-06-04 2:24PM EDT | 63.00 | 1.05 | 0.50 | 1.25 | -0.40 | -27.59% | 2 | 59 | 13.67% |
| SPLG240621P00065000 | 2024-05-31 3:58PM EDT | 65.00 | 2.95 | 2.10 | 3.60 | 0.00 | - | 5 | 0 | 32.72% |
| SPLG240621P00070000 | 2024-05-23 2:13PM EDT | 70.00 | 8.10 | 7.10 | 8.60 | 0.00 | - | 1 | 1 | 56.45% |
© 2024 Yahoo. All rights reserved.