SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG250321C00031000 | 2024-06-06 12:57PM EDT | 31.00 | 32.30 | 32.10 | 35.50 | 0.00 | - | 3 | 16 | 77.86% |
| SPLG250321C00034000 | 2024-04-24 12:46PM EDT | 34.00 | 26.40 | 26.50 | 31.20 | 0.00 | - | - | 1 | 51.17% |
| SPLG250321C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 24.80 | 23.60 | 27.00 | 0.00 | - | 1 | 3 | 60.50% |
| SPLG250321C00045000 | 2024-06-17 12:29PM EDT | 45.00 | 20.30 | 19.80 | 22.70 | 0.00 | - | 3 | 0 | 55.01% |
| SPLG250321C00048000 | 2024-04-08 11:56AM EDT | 48.00 | 13.90 | 12.10 | 17.00 | 0.00 | - | 1 | 9 | 24.76% |
| SPLG250321C00049000 | 2024-05-08 1:45PM EDT | 49.00 | 16.00 | 13.20 | 18.00 | 0.00 | - | - | 2 | 41.42% |
| SPLG250321C00050000 | 2024-06-12 9:30AM EDT | 50.00 | 15.10 | 14.20 | 17.80 | 0.00 | - | 1 | 5 | 44.92% |
| SPLG250321C00051000 | 2024-06-24 12:28PM EDT | 51.00 | 15.17 | 13.10 | 17.40 | 0.00 | - | 1 | 2 | 46.66% |
| SPLG250321C00054000 | 2024-04-22 3:34PM EDT | 54.00 | 8.00 | 8.50 | 12.80 | 0.00 | - | - | 1 | 30.57% |
| SPLG250321C00055000 | 2024-06-27 1:37PM EDT | 55.00 | 12.00 | 10.70 | 12.90 | 0.00 | - | 1 | 17 | 35.29% |
| SPLG250321C00056000 | 2024-06-28 3:02PM EDT | 56.00 | 9.50 | 9.50 | 12.00 | 0.00 | - | 2 | 12 | 33.83% |
| SPLG250321C00057000 | 2024-06-24 2:01PM EDT | 57.00 | 9.60 | 9.00 | 12.00 | 0.00 | - | 1 | 8 | 37.20% |
| SPLG250321C00058000 | 2024-06-21 12:09PM EDT | 58.00 | 8.16 | 8.10 | 10.30 | 0.00 | - | 1 | 16 | 31.36% |
| SPLG250321C00059000 | 2024-06-24 10:04AM EDT | 59.00 | 8.10 | 7.70 | 10.40 | 0.00 | - | 1 | 24 | 34.89% |
| SPLG250321C00060000 | 2024-07-02 12:11PM EDT | 60.00 | 7.00 | 6.30 | 9.70 | -0.92 | -11.62% | 13 | 41 | 34.16% |
| SPLG250321C00061000 | 2024-06-24 2:24PM EDT | 61.00 | 6.55 | 6.40 | 7.00 | 0.00 | - | 1 | 30 | 23.58% |
| SPLG250321C00062000 | 2024-07-02 11:29AM EDT | 62.00 | 5.61 | 5.70 | 6.10 | -0.19 | -3.28% | 3 | 21 | 21.94% |
| SPLG250321C00063000 | 2024-07-01 11:12AM EDT | 63.00 | 4.80 | 5.00 | 5.50 | 0.00 | - | 3 | 50 | 21.63% |
| SPLG250321C00064000 | 2024-07-01 11:15AM EDT | 64.00 | 4.14 | 4.20 | 4.70 | 0.00 | - | 6 | 56 | 20.24% |
| SPLG250321C00065000 | 2024-07-01 10:38AM EDT | 65.00 | 3.51 | 3.60 | 3.90 | 0.00 | - | 2 | 88 | 18.73% |
| SPLG250321C00066000 | 2024-07-01 11:34AM EDT | 66.00 | 2.86 | 3.00 | 3.40 | 0.00 | - | 3 | 25 | 18.42% |
| SPLG250321C00067000 | 2024-07-02 2:16PM EDT | 67.00 | 2.41 | 2.40 | 2.75 | +0.06 | +2.55% | 1 | 20 | 17.24% |
| SPLG250321C00068000 | 2024-07-02 2:26PM EDT | 68.00 | 1.95 | 1.95 | 2.25 | +0.05 | +2.63% | 2 | 23 | 16.54% |
| SPLG250321C00069000 | 2024-07-01 10:54AM EDT | 69.00 | 1.45 | 1.50 | 1.70 | 0.00 | - | 1 | 8 | 15.36% |
| SPLG250321C00070000 | 2024-07-02 9:52AM EDT | 70.00 | 1.12 | 1.10 | 1.30 | -0.01 | -0.88% | 4 | 218 | 14.64% |
| SPLG250321C00071000 | 2024-07-02 2:06PM EDT | 71.00 | 0.83 | 0.80 | 1.00 | -0.14 | -14.43% | 1 | 4 | 14.17% |
| SPLG250321C00073000 | 2024-05-14 10:02AM EDT | 73.00 | 0.27 | 0.15 | 0.95 | 0.00 | - | 1 | 2 | 16.11% |
| SPLG250321C00074000 | 2024-06-20 2:00PM EDT | 74.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 3 | 13.45% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG250321P00031000 | 2024-04-10 1:16PM EDT | 31.00 | 0.68 | 0.00 | 2.20 | 0.00 | - | - | 1 | 66.21% |
| SPLG250321P00039000 | 2024-04-30 11:27AM EDT | 39.00 | 0.22 | 0.00 | 2.30 | 0.00 | - | 4 | 4 | 61.72% |
| SPLG250321P00041000 | 2024-04-10 1:23PM EDT | 41.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 1 | 57.61% |
| SPLG250321P00043000 | 2024-04-19 1:22PM EDT | 43.00 | 0.52 | 0.05 | 2.40 | 0.00 | - | 3 | 4 | 53.64% |
| SPLG250321P00044000 | 2024-04-19 3:07PM EDT | 44.00 | 0.60 | 0.10 | 1.55 | 0.00 | - | 2 | 13 | 43.95% |
| SPLG250321P00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 1 | 20 | 33.03% |
| SPLG250321P00046000 | 2024-04-02 10:20AM EDT | 46.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | - | 2 | 30.18% |
| SPLG250321P00047000 | 2024-05-06 2:31PM EDT | 47.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 3 | 3 | 25.90% |
| SPLG250321P00048000 | 2024-05-10 1:29PM EDT | 48.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 7 | 24.51% |
| SPLG250321P00049000 | 2024-06-26 1:45PM EDT | 49.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 1 | 9 | 25.73% |
| SPLG250321P00050000 | 2024-06-04 10:10AM EDT | 50.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 1 | 12 | 22.49% |
| SPLG250321P00051000 | 2024-06-20 12:25PM EDT | 51.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 5 | 22.85% |
| SPLG250321P00052000 | 2024-06-20 12:31PM EDT | 52.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 2 | 19 | 20.90% |
| SPLG250321P00053000 | 2024-06-26 10:18AM EDT | 53.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 10 | 18 | 20.02% |
| SPLG250321P00054000 | 2024-07-02 3:00PM EDT | 54.00 | 0.56 | 0.50 | 0.65 | -0.19 | -25.33% | 1 | 11 | 19.09% |
| SPLG250321P00055000 | 2024-07-01 3:55PM EDT | 55.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 18.54% |
| SPLG250321P00056000 | 2024-07-02 3:04PM EDT | 56.00 | 0.76 | 0.70 | 0.85 | -0.03 | -3.80% | 1 | 40 | 17.87% |
| SPLG250321P00057000 | 2024-07-01 3:16PM EDT | 57.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 1 | 8 | 17.12% |
| SPLG250321P00058000 | 2024-07-01 11:08AM EDT | 58.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1 | 25 | 16.25% |
| SPLG250321P00059000 | 2024-06-21 12:33PM EDT | 59.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 1 | 11 | 15.60% |
| SPLG250321P00060000 | 2024-06-26 11:17AM EDT | 60.00 | 1.43 | 1.20 | 1.35 | 0.00 | - | 4 | 25 | 14.81% |
| SPLG250321P00061000 | 2024-06-21 12:22PM EDT | 61.00 | 1.60 | 1.40 | 1.55 | 0.00 | - | 2 | 20 | 14.16% |
| SPLG250321P00062000 | 2024-06-28 12:37PM EDT | 62.00 | 1.75 | 1.60 | 1.75 | 0.00 | - | 2 | 4 | 13.34% |
| SPLG250321P00063000 | 2024-07-01 10:44AM EDT | 63.00 | 2.15 | 1.85 | 2.00 | 0.00 | - | 1 | 8 | 12.60% |
| SPLG250321P00064000 | 2024-06-27 11:39AM EDT | 64.00 | 2.40 | 2.10 | 2.40 | 0.00 | - | 3 | 14 | 12.33% |
| SPLG250321P00065000 | 2024-06-25 9:30AM EDT | 65.00 | 2.75 | 2.45 | 2.65 | 0.00 | - | 1 | 8 | 11.11% |
| SPLG250321P00066000 | 2024-07-02 12:01PM EDT | 66.00 | 3.08 | 2.80 | 3.10 | -0.05 | -1.60% | 3 | 5 | 10.52% |
| SPLG250321P00068000 | 2024-06-28 10:52AM EDT | 68.00 | 3.95 | 2.90 | 4.90 | 0.00 | - | 1 | 1 | 12.82% |
| SPLG250321P00069000 | 2024-06-24 9:30AM EDT | 69.00 | 5.16 | 2.70 | 5.70 | 0.00 | - | - | 2 | 13.22% |
| SPLG250321P00070000 | 2024-06-25 10:58AM EDT | 70.00 | 6.05 | 3.20 | 6.80 | 0.00 | - | 4 | 0 | 15.09% |
| SPLG250321P00072000 | 2024-04-15 9:34AM EDT | 72.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPLG250321P00073000 | 2024-05-20 3:44PM EDT | 73.00 | 10.70 | 6.60 | 10.80 | 0.00 | - | 2 | 1 | 24.20% |
| SPLG250321P00086000 | 2024-04-12 12:00PM EDT | 86.00 | 25.49 | 22.10 | 27.00 | 0.00 | - | 2 | 0 | 54.65% |
| SPLG250321P00087000 | 2024-04-12 9:36AM EDT | 87.00 | 26.48 | 23.10 | 28.00 | 0.00 | - | 3 | 0 | 55.62% |
© 2024 Yahoo. All rights reserved.