Singapore markets open in 4 hours 41 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.73 (-0.55%) Nasdaq
17,019.88 +99.09 (+0.59%) Bitcoin USD
68,411.38 -1,062.48 (-1.53%) CMC Crypto 200
1,481.85 -14.61 (-0.98%)
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 | 2024-05-06 11:27AM EDT | 30.00 | 30.92 | 31.70 | 33.60 | 0.00 | - | 1 | 10 | 162.89% |
| SPLG240621C00035000 | 2024-02-28 1:44PM EDT | 35.00 | 24.81 | 25.20 | 27.80 | 0.00 | - | 1 | 1 | 143.75% |
| SPLG240621C00039000 | 2024-05-01 3:53PM EDT | 39.00 | 20.21 | 22.70 | 24.70 | 0.00 | - | 2 | 0 | 114.45% |
| 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 | 2024-05-01 3:48PM EDT | 45.00 | 17.50 | 16.70 | 18.20 | +2.99 | +20.61% | 1 | 58 | 67.58% |
| SPLG240621C00046000 | 2024-05-22 3:40PM EDT | 46.00 | 16.40 | 15.70 | 18.00 | 0.00 | - | 2 | 1 | 87.30% |
| SPLG240621C00047000 | 2024-03-01 3:33PM EDT | 47.00 | 13.92 | 13.40 | 16.00 | 0.00 | - | 2 | 0 | 88.38% |
| SPLG240621C00048000 | 2024-05-24 9:35AM EDT | 48.00 | 14.30 | 13.70 | 16.10 | 0.00 | - | 5 | 21 | 79.59% |
| SPLG240621C00049000 | 2024-05-02 11:51AM EDT | 49.00 | 10.45 | 12.70 | 15.10 | 0.00 | - | 1 | 23 | 74.80% |
| SPLG240621C00050000 | 2024-05-17 1:40PM EDT | 50.00 | 12.43 | 11.70 | 14.10 | 0.00 | - | 1 | 69 | 70.02% |
| SPLG240621C00051000 | 2024-05-22 12:08PM EDT | 51.00 | 11.40 | 10.20 | 12.70 | 0.00 | - | 2 | 198 | 88.04% |
| SPLG240621C00052000 | 2024-05-17 1:45PM EDT | 52.00 | 10.45 | 9.80 | 11.90 | 0.00 | - | 1 | 62 | 58.98% |
| SPLG240621C00053000 | 2024-05-24 9:50AM EDT | 53.00 | 9.20 | 8.80 | 10.90 | 0.00 | - | 2 | 44 | 54.44% |
| SPLG240621C00054000 | 2024-05-17 10:26AM EDT | 54.00 | 8.60 | 7.80 | 9.70 | 0.00 | - | 22 | 68 | 71.29% |
| SPLG240621C00055000 | 2024-05-02 2:30PM EDT | 55.00 | 4.40 | 6.80 | 8.90 | 0.00 | - | 2 | 84 | 69.92% |
| SPLG240621C00056000 | 2024-05-24 1:37PM EDT | 56.00 | 6.74 | 5.80 | 7.50 | 0.00 | - | 1 | 75 | 55.96% |
| SPLG240621C00057000 | 2024-05-16 2:27PM EDT | 57.00 | 5.76 | 4.80 | 6.60 | 0.00 | - | 7 | 65 | 52.49% |
| SPLG240621C00058000 | 2024-05-20 2:39PM EDT | 58.00 | 4.70 | 4.00 | 5.80 | 0.00 | - | 1 | 89 | 50.64% |
| SPLG240621C00059000 | 2024-05-23 3:14PM EDT | 59.00 | 3.11 | 2.95 | 4.80 | 0.00 | - | 17 | 88 | 44.68% |
| SPLG240621C00060000 | 2024-05-28 10:54AM EDT | 60.00 | 2.68 | 1.30 | 3.70 | +0.08 | +3.08% | 1 | 132 | 36.87% |
| SPLG240621C00061000 | 2024-05-28 9:47AM EDT | 61.00 | 1.75 | 1.65 | 1.90 | +0.20 | +12.90% | 2 | 365 | 17.24% |
| SPLG240621C00062000 | 2024-05-28 12:26PM EDT | 62.00 | 1.02 | 0.95 | 1.05 | +0.07 | +7.37% | 3 | 386 | 13.48% |
| SPLG240621C00063000 | 2024-05-28 1:58PM EDT | 63.00 | 0.38 | 0.40 | 0.45 | -0.02 | -5.00% | 17 | 335 | 11.26% |
| SPLG240621C00065000 | 2024-05-28 11:11AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 14 | 759 | 10.55% |
| SPLG240621C00070000 | 2024-05-28 10:11AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 2 | 6 | 31.64% |
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 | 160.94% |
| SPLG240621P00035000 | 2024-01-18 11:09AM EDT | 35.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 134.96% |
| SPLG240621P00039000 | 2024-04-10 1:22PM EDT | 39.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 109.57% |
| SPLG240621P00040000 | 2023-12-01 3:19PM EDT | 40.00 | 0.11 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 119.73% |
| SPLG240621P00041000 | 2024-04-10 1:23PM EDT | 41.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 99.61% |
| SPLG240621P00042000 | 2023-11-01 10:29AM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SPLG240621P00043000 | 2023-11-10 1:54PM EDT | 43.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 1 | 4 | 93.16% |
| SPLG240621P00044000 | 2024-05-01 1:09PM EDT | 44.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 83.89% |
| SPLG240621P00045000 | 2024-01-19 2:30PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 85.16% |
| SPLG240621P00046000 | 2024-02-29 2:14PM EDT | 46.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 80.47% |
| 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 | 0.55 | 0.00 | - | 1 | 23 | 66.41% |
| SPLG240621P00049000 | 2024-03-20 3:05PM EDT | 49.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 55 | 52.73% |
| SPLG240621P00050000 | 2024-04-30 11:54AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 47.07% |
| SPLG240621P00051000 | 2024-05-10 9:44AM EDT | 51.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 7 | 41 | 53.81% |
| SPLG240621P00052000 | 2024-04-19 2:45PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| SPLG240621P00053000 | 2024-05-22 9:30AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 32.23% |
| SPLG240621P00054000 | 2024-05-28 2:04PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 149 | 29.10% |
| SPLG240621P00055000 | 2024-05-24 3:17PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 25.78% |
| SPLG240621P00056000 | 2024-05-28 12:16PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 22.66% |
| SPLG240621P00057000 | 2024-05-28 3:25PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 256 | 19.53% |
| SPLG240621P00058000 | 2024-05-28 11:26AM EDT | 58.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 9 | 576 | 19.04% |
| SPLG240621P00059000 | 2024-05-24 11:18AM EDT | 59.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 348 | 17.29% |
| SPLG240621P00060000 | 2024-05-28 12:12PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 5 | 171 | 14.70% |
| SPLG240621P00061000 | 2024-05-28 3:24PM EDT | 61.00 | 0.31 | 0.20 | 0.30 | +0.03 | +10.71% | 48 | 109 | 12.35% |
| SPLG240621P00062000 | 2024-05-28 3:58PM EDT | 62.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 19 | 119 | 10.84% |
| SPLG240621P00063000 | 2024-05-28 3:34PM EDT | 63.00 | 1.01 | 0.90 | 1.05 | +0.06 | +6.32% | 5 | 55 | 10.11% |
| SPLG240621P00065000 | 2024-05-24 11:12AM EDT | 65.00 | 2.75 | 1.25 | 3.20 | -0.05 | -1.79% | 5 | 2 | 22.61% |
| SPLG240621P00070000 | 2024-05-23 2:13PM EDT | 70.00 | 8.10 | 6.20 | 8.40 | 0.00 | - | 1 | 1 | 46.48% |
© 2024 Yahoo. All rights reserved.