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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG241220C00030000 | 2024-06-21 11:52AM EDT | 30.00 | 34.95 | 32.80 | 35.00 | 0.00 | - | 1 | 9 | 67.87% |
| SPLG241220C00035000 | 2024-05-01 12:49PM EDT | 35.00 | 24.35 | 25.20 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPLG241220C00038000 | 2024-06-21 11:52AM EDT | 38.00 | 27.25 | 25.70 | 28.80 | 0.00 | - | 1 | 2 | 54.96% |
| SPLG241220C00039000 | 2024-04-02 11:40AM EDT | 39.00 | 23.20 | 19.30 | 23.20 | 0.00 | - | 1 | 36 | 0.00% |
| SPLG241220C00040000 | 2024-04-23 2:48PM EDT | 40.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLG241220C00045000 | 2024-06-11 3:49PM EDT | 45.00 | 18.90 | 19.60 | 22.60 | 0.00 | - | 2 | 2 | 51.61% |
| SPLG241220C00047000 | 2024-05-06 10:37AM EDT | 47.00 | 14.73 | 15.10 | 18.30 | 0.00 | - | 1 | 44 | 37.23% |
| SPLG241220C00048000 | 2024-05-22 10:00AM EDT | 48.00 | 15.35 | 15.10 | 19.00 | 0.00 | - | 2 | 4 | 53.66% |
| SPLG241220C00049000 | 2024-03-06 1:09PM EDT | 49.00 | 12.66 | 11.80 | 16.50 | 0.00 | - | 1 | 2 | 36.01% |
| SPLG241220C00050000 | 2024-04-19 12:40PM EDT | 50.00 | 9.95 | 11.70 | 15.10 | 0.00 | - | 1 | 6 | 28.83% |
| SPLG241220C00051000 | 2024-06-20 3:25PM EDT | 51.00 | 14.50 | 12.60 | 16.60 | 0.00 | - | 7 | 11 | 51.37% |
| SPLG241220C00052000 | 2024-04-17 3:47PM EDT | 52.00 | 9.38 | 10.20 | 13.20 | 0.00 | - | 1 | 5 | 26.71% |
| SPLG241220C00053000 | 2024-07-02 11:59AM EDT | 53.00 | 12.67 | 12.00 | 15.00 | +2.17 | +20.67% | 4 | 13 | 49.43% |
| SPLG241220C00054000 | 2024-06-28 11:51AM EDT | 54.00 | 11.93 | 10.30 | 14.00 | 0.00 | - | 6 | 36 | 46.89% |
| SPLG241220C00055000 | 2024-06-26 10:28AM EDT | 55.00 | 10.65 | 10.10 | 12.20 | 0.00 | - | 4 | 15 | 38.55% |
| SPLG241220C00056000 | 2024-06-25 3:57PM EDT | 56.00 | 9.51 | 8.00 | 12.20 | 0.00 | - | 1 | 9 | 43.23% |
| SPLG241220C00057000 | 2024-06-27 10:30AM EDT | 57.00 | 9.10 | 8.40 | 11.30 | 0.00 | - | 1 | 38 | 41.35% |
| SPLG241220C00058000 | 2024-06-28 10:49AM EDT | 58.00 | 8.84 | 7.50 | 9.40 | 0.00 | - | 1 | 22 | 32.83% |
| SPLG241220C00059000 | 2024-06-20 2:17PM EDT | 59.00 | 6.78 | 6.70 | 9.00 | 0.00 | - | 2 | 39 | 34.29% |
| SPLG241220C00060000 | 2024-07-02 1:12PM EDT | 60.00 | 6.40 | 4.70 | 7.50 | +0.21 | +3.39% | 1 | 76 | 28.60% |
| SPLG241220C00061000 | 2024-06-21 10:03AM EDT | 61.00 | 5.61 | 5.60 | 6.50 | 0.00 | - | 1 | 43 | 26.11% |
| SPLG241220C00062000 | 2024-06-24 10:00AM EDT | 62.00 | 4.99 | 4.70 | 5.40 | 0.00 | - | 2 | 60 | 22.96% |
| SPLG241220C00063000 | 2024-07-02 9:30AM EDT | 63.00 | 3.84 | 3.90 | 4.40 | -0.16 | -4.00% | 1 | 39 | 20.35% |
| SPLG241220C00064000 | 2024-07-02 12:57PM EDT | 64.00 | 3.24 | 3.30 | 3.60 | +0.08 | +2.53% | 1 | 41 | 18.76% |
| SPLG241220C00065000 | 2024-07-02 2:16PM EDT | 65.00 | 2.67 | 2.65 | 3.00 | +0.06 | +2.30% | 7 | 94 | 18.07% |
| SPLG241220C00066000 | 2024-07-02 2:26PM EDT | 66.00 | 2.14 | 2.00 | 2.20 | +0.09 | +4.39% | 2 | 48 | 15.97% |
| SPLG241220C00067000 | 2024-07-02 12:25PM EDT | 67.00 | 1.45 | 1.50 | 1.85 | +0.05 | +3.57% | 2 | 49 | 16.10% |
| SPLG241220C00068000 | 2024-06-27 3:59PM EDT | 68.00 | 1.15 | 1.10 | 2.20 | 0.00 | - | 1 | 33 | 20.17% |
| SPLG241220C00069000 | 2024-07-02 10:05AM EDT | 69.00 | 0.75 | 0.70 | 0.90 | +0.05 | +7.14% | 1 | 23 | 13.76% |
| SPLG241220C00070000 | 2024-07-02 1:56PM EDT | 70.00 | 0.50 | 0.50 | 0.60 | +0.01 | +2.04% | 2 | 32 | 13.00% |
| SPLG241220C00071000 | 2024-07-02 11:30AM EDT | 71.00 | 0.32 | 0.25 | 0.40 | -0.03 | -8.57% | 5 | 110 | 12.55% |
| SPLG241220C00075000 | 2024-06-05 10:47AM EDT | 75.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 20.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG241220P00035000 | 2024-05-16 11:07AM EDT | 35.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 50 | 52 | 55.27% |
| SPLG241220P00039000 | 2024-04-19 9:38AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 54.30% |
| SPLG241220P00041000 | 2024-04-30 11:28AM EDT | 41.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 21 | 55 | 37.31% |
| SPLG241220P00042000 | 2024-06-18 10:21AM EDT | 42.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 47.75% |
| SPLG241220P00043000 | 2024-06-18 10:22AM EDT | 43.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 45.68% |
| SPLG241220P00044000 | 2024-06-18 10:22AM EDT | 44.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 43.63% |
| SPLG241220P00045000 | 2024-06-18 10:22AM EDT | 45.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 41.60% |
| SPLG241220P00046000 | 2024-06-18 10:22AM EDT | 46.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 33.77% |
| SPLG241220P00047000 | 2024-04-16 1:45PM EDT | 47.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 37.70% |
| SPLG241220P00048000 | 2024-05-15 9:35AM EDT | 48.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 32.03% |
| SPLG241220P00049000 | 2024-06-03 9:49AM EDT | 49.00 | 0.29 | 0.10 | 0.50 | 0.00 | - | 4 | 24 | 30.30% |
| SPLG241220P00050000 | 2024-06-21 10:34AM EDT | 50.00 | 0.21 | 0.15 | 0.35 | -0.09 | -30.00% | 1 | 72 | 26.12% |
| SPLG241220P00051000 | 2024-06-10 2:18PM EDT | 51.00 | 0.26 | 0.10 | 0.50 | 0.00 | - | 1 | 9 | 26.86% |
| SPLG241220P00052000 | 2024-06-24 11:36AM EDT | 52.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 16 | 23.71% |
| SPLG241220P00053000 | 2024-07-01 9:30AM EDT | 53.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 15 | 22.10% |
| SPLG241220P00054000 | 2024-06-25 1:30PM EDT | 54.00 | 0.43 | 0.25 | 0.45 | 0.00 | - | 1 | 33 | 21.17% |
| SPLG241220P00055000 | 2024-07-01 1:44PM EDT | 55.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 7 | 41 | 19.53% |
| SPLG241220P00056000 | 2024-06-20 10:17AM EDT | 56.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 25 | 18.51% |
| SPLG241220P00057000 | 2024-06-20 10:16AM EDT | 57.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 9 | 17.38% |
| SPLG241220P00058000 | 2024-07-02 11:30AM EDT | 58.00 | 0.63 | 0.55 | 0.65 | -0.03 | -4.55% | 5 | 15 | 16.64% |
| SPLG241220P00059000 | 2024-06-25 1:20PM EDT | 59.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 3 | 232 | 16.15% |
| SPLG241220P00060000 | 2024-06-27 10:07AM EDT | 60.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 43 | 15.06% |
| SPLG241220P00061000 | 2024-06-28 10:25AM EDT | 61.00 | 1.10 | 0.25 | 1.05 | 0.00 | - | 3 | 35 | 14.16% |
| SPLG241220P00062000 | 2024-07-02 3:26PM EDT | 62.00 | 1.16 | 1.10 | 1.25 | +0.21 | +22.11% | 4 | 13 | 13.37% |
| SPLG241220P00063000 | 2024-06-18 12:00PM EDT | 63.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 1 | 311 | 12.61% |
| SPLG241220P00064000 | 2024-07-02 1:34PM EDT | 64.00 | 1.71 | 1.60 | 2.75 | -0.29 | -14.50% | 2 | 29 | 17.24% |
| SPLG241220P00065000 | 2024-06-28 9:43AM EDT | 65.00 | 2.15 | 1.90 | 2.10 | 0.00 | - | 1 | 9 | 10.62% |
| SPLG241220P00066000 | 2024-07-01 11:16AM EDT | 66.00 | 2.82 | 2.30 | 2.55 | 0.00 | - | 1 | 3 | 9.79% |
| SPLG241220P00067000 | 2024-06-25 3:48PM EDT | 67.00 | 3.40 | 2.60 | 3.10 | 0.00 | - | - | 3 | 8.95% |
| SPLG241220P00068000 | 2024-06-24 1:10PM EDT | 68.00 | 4.10 | 1.70 | 4.50 | 0.00 | - | - | 1 | 13.32% |
| SPLG241220P00070000 | 2024-06-25 10:50AM EDT | 70.00 | 6.00 | 4.20 | 6.40 | 0.00 | - | 4 | 0 | 15.91% |
| SPLG241220P00071000 | 2024-05-29 3:54PM EDT | 71.00 | 8.80 | 6.10 | 8.00 | 0.00 | - | 1 | 1 | 21.58% |
© 2024 Yahoo. All rights reserved.