SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240920C00027000 | 2024-07-01 1:34PM EDT | 27.00 | 37.20 | 37.10 | 38.70 | 0.00 | - | 1 | 2 | 105.27% |
| SPLG240920C00029000 | 2024-01-24 3:24PM EDT | 29.00 | 28.80 | 30.20 | 32.40 | 0.00 | - | 7 | 10 | 0.00% |
| SPLG240920C00030000 | 2024-06-03 3:28PM EDT | 30.00 | 32.00 | 34.10 | 35.70 | 0.00 | - | 2 | 7 | 93.75% |
| SPLG240920C00032000 | 2024-01-03 3:10PM EDT | 32.00 | 24.30 | 24.80 | 28.70 | 0.00 | - | - | 1 | 0.00% |
| SPLG240920C00033000 | 2024-01-03 3:14PM EDT | 33.00 | 23.20 | 24.30 | 27.80 | 0.00 | - | - | 2 | 0.00% |
| SPLG240920C00035000 | 2024-06-05 2:02PM EDT | 35.00 | 27.85 | 29.20 | 30.80 | 0.00 | - | 4 | 1 | 81.35% |
| SPLG240920C00036000 | 2024-05-01 12:49PM EDT | 36.00 | 23.85 | 24.80 | 27.90 | 0.00 | - | 3 | 10 | 0.00% |
| SPLG240920C00038000 | 2024-06-05 2:02PM EDT | 38.00 | 24.84 | 26.20 | 27.80 | 0.00 | - | - | 4 | 71.97% |
| SPLG240920C00043000 | 2024-04-22 2:32PM EDT | 43.00 | 16.92 | 18.10 | 21.00 | 0.00 | - | - | 2 | 0.00% |
| SPLG240920C00044000 | 2024-06-24 10:30AM EDT | 44.00 | 20.86 | 20.30 | 21.90 | 0.00 | - | 1 | 84 | 57.81% |
| SPLG240920C00047000 | 2024-05-01 3:48PM EDT | 47.00 | 13.43 | 13.60 | 17.60 | 0.00 | - | - | 5 | 28.13% |
| SPLG240920C00048000 | 2024-05-01 3:53PM EDT | 48.00 | 12.34 | 12.60 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| SPLG240920C00049000 | 2024-05-23 9:30AM EDT | 49.00 | 13.98 | 14.20 | 16.70 | 0.00 | - | 1 | 1 | 55.91% |
| SPLG240920C00050000 | 2024-06-24 12:28PM EDT | 50.00 | 14.97 | 14.40 | 16.00 | 0.00 | - | 1 | 33 | 57.57% |
| SPLG240920C00051000 | 2024-06-11 2:47PM EDT | 51.00 | 12.52 | 13.40 | 15.00 | 0.00 | - | 17 | 29 | 54.49% |
| SPLG240920C00052000 | 2024-06-25 1:42PM EDT | 52.00 | 12.90 | 12.50 | 14.00 | 0.00 | - | 3 | 55 | 51.44% |
| SPLG240920C00053000 | 2024-05-01 2:44PM EDT | 53.00 | 7.75 | 7.80 | 11.20 | 0.00 | - | 1 | 13 | 0.00% |
| SPLG240920C00054000 | 2024-06-21 10:57AM EDT | 54.00 | 10.80 | 10.50 | 12.10 | 0.00 | - | 1 | 38 | 46.68% |
| SPLG240920C00055000 | 2024-07-02 10:42AM EDT | 55.00 | 10.15 | 9.60 | 10.30 | -0.36 | -3.43% | 1 | 19 | 32.94% |
| SPLG240920C00056000 | 2024-06-13 10:05AM EDT | 56.00 | 8.65 | 8.60 | 10.10 | 0.00 | - | 3 | 37 | 40.63% |
| SPLG240920C00057000 | 2024-06-12 11:33AM EDT | 57.00 | 7.60 | 7.60 | 10.20 | 0.00 | - | 2 | 38 | 49.32% |
| SPLG240920C00058000 | 2024-06-21 10:03AM EDT | 58.00 | 7.15 | 6.70 | 8.20 | 0.00 | - | 1 | 28 | 35.63% |
| SPLG240920C00059000 | 2024-06-24 10:21AM EDT | 59.00 | 6.28 | 5.70 | 7.20 | 0.00 | - | 1 | 68 | 32.52% |
| SPLG240920C00060000 | 2024-06-24 12:04PM EDT | 60.00 | 5.70 | 4.00 | 7.20 | 0.00 | - | 5 | 71 | 38.92% |
| SPLG240920C00061000 | 2024-07-02 11:29AM EDT | 61.00 | 4.48 | 4.20 | 4.90 | +0.48 | +12.00% | 3 | 65 | 23.29% |
| SPLG240920C00062000 | 2024-06-26 12:44PM EDT | 62.00 | 3.50 | 3.40 | 4.10 | 0.00 | - | 1 | 104 | 21.95% |
| SPLG240920C00063000 | 2024-07-02 12:57PM EDT | 63.00 | 2.68 | 2.80 | 3.00 | -0.05 | -1.83% | 1 | 78 | 17.65% |
| SPLG240920C00064000 | 2024-06-28 12:30PM EDT | 64.00 | 2.10 | 2.10 | 2.20 | 0.00 | - | 3 | 118 | 15.69% |
| SPLG240920C00065000 | 2024-07-02 2:12PM EDT | 65.00 | 1.37 | 1.45 | 1.55 | +0.12 | +9.60% | 11 | 113 | 14.38% |
| SPLG240920C00066000 | 2024-07-02 3:43PM EDT | 66.00 | 0.90 | 0.85 | 1.00 | +0.08 | +9.76% | 3 | 75 | 13.14% |
| SPLG240920C00067000 | 2024-07-02 3:29PM EDT | 67.00 | 0.48 | 0.45 | 0.55 | +0.06 | +14.29% | 14 | 348 | 11.72% |
| SPLG240920C00068000 | 2024-06-28 2:22PM EDT | 68.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 1 | 20 | 11.16% |
| SPLG240920C00069000 | 2024-06-24 2:32PM EDT | 69.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 11 | 11.60% |
| SPLG240920C00070000 | 2024-06-20 10:21AM EDT | 70.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 6 | 40 | 11.28% |
| SPLG240920C00071000 | 2024-06-21 3:20PM EDT | 71.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 22.75% |
| SPLG240920C00074000 | 2024-05-20 10:56AM EDT | 74.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 28.47% |
| SPLG240920C00075000 | 2023-12-04 11:03AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 30.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240920P00027000 | 2024-03-27 3:02PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 108.50% |
| SPLG240920P00029000 | 2024-01-10 10:30AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPLG240920P00038000 | 2024-06-05 10:22AM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 68.21% |
| SPLG240920P00040000 | 2024-05-28 9:36AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 25.00% |
| SPLG240920P00044000 | 2024-05-06 2:53PM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 53.61% |
| SPLG240920P00045000 | 2024-06-25 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 37 | 55.91% |
| SPLG240920P00046000 | 2024-06-25 2:14PM EDT | 46.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 51.90% |
| SPLG240920P00047000 | 2024-06-25 10:51AM EDT | 47.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 10 | 52.78% |
| SPLG240920P00048000 | 2024-03-28 9:31AM EDT | 48.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 23 | 39.75% |
| SPLG240920P00049000 | 2024-06-17 12:50PM EDT | 49.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 49.37% |
| SPLG240920P00050000 | 2024-06-24 10:06AM EDT | 50.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 57 | 46.63% |
| SPLG240920P00051000 | 2024-05-21 12:22PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| SPLG240920P00052000 | 2024-05-31 10:50AM EDT | 52.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 41.28% |
| SPLG240920P00053000 | 2024-06-24 10:05AM EDT | 53.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 38.65% |
| SPLG240920P00054000 | 2024-06-28 3:49PM EDT | 54.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 36.04% |
| SPLG240920P00055000 | 2024-07-02 10:44AM EDT | 55.00 | 0.15 | 0.05 | 0.15 | -0.06 | -28.57% | 1 | 533 | 21.68% |
| SPLG240920P00056000 | 2024-06-28 9:35AM EDT | 56.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 55 | 21.05% |
| SPLG240920P00057000 | 2024-06-24 1:44PM EDT | 57.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 1 | 11 | 18.99% |
| SPLG240920P00058000 | 2024-06-28 3:07PM EDT | 58.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 23 | 17.95% |
| SPLG240920P00059000 | 2024-06-25 10:54AM EDT | 59.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 966 | 16.65% |
| SPLG240920P00060000 | 2024-07-02 10:57AM EDT | 60.00 | 0.35 | 0.25 | 0.35 | +0.02 | +6.06% | 3 | 55 | 15.16% |
| SPLG240920P00061000 | 2024-07-01 11:18AM EDT | 61.00 | 0.51 | 0.35 | 0.45 | 0.00 | - | 5 | 47 | 14.09% |
| SPLG240920P00062000 | 2024-07-02 10:17AM EDT | 62.00 | 0.60 | 0.45 | 0.55 | +0.01 | +1.69% | 1 | 611 | 12.62% |
| SPLG240920P00063000 | 2024-07-01 11:37AM EDT | 63.00 | 0.88 | 0.05 | 0.70 | 0.00 | - | 5 | 31 | 11.23% |
| SPLG240920P00064000 | 2024-07-01 3:22PM EDT | 64.00 | 1.12 | 0.85 | 0.95 | 0.00 | - | 2 | 13 | 10.08% |
| SPLG240920P00065000 | 2024-07-02 3:00PM EDT | 65.00 | 1.27 | 1.15 | 1.30 | -0.33 | -20.63% | 1 | 18 | 8.85% |
| SPLG240920P00067000 | 2024-06-12 10:34AM EDT | 67.00 | 2.97 | 2.20 | 2.90 | 0.00 | - | - | 1 | 11.02% |
| SPLG240920P00075000 | 2024-03-01 1:33PM EDT | 75.00 | 14.93 | 12.30 | 14.70 | 0.00 | - | 2 | 0 | 54.46% |
© 2024 Yahoo. All rights reserved.