SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240621C00030000 | 2024-05-23 12:00PM EDT | 30.00 | 46.04 | 44.50 | 46.10 | 0.00 | - | 2 | 12 | 206.64% |
| SPYG240621C00035000 | 2024-05-24 1:09PM EDT | 35.00 | 40.77 | 39.50 | 41.00 | 0.00 | - | 3 | 6 | 169.14% |
| SPYG240621C00040000 | 2024-05-17 11:08AM EDT | 40.00 | 34.80 | 34.50 | 36.40 | 0.00 | - | 2 | 16 | 159.96% |
| SPYG240621C00045000 | 2024-04-30 10:15AM EDT | 45.00 | 27.07 | 29.80 | 30.90 | 0.00 | - | 7 | 17 | 127.05% |
| SPYG240621C00049000 | 2023-10-23 3:54PM EDT | 49.00 | 12.02 | 14.80 | 16.10 | 0.00 | - | - | 7 | 0.00% |
| SPYG240621C00051000 | 2024-05-29 10:11AM EDT | 51.00 | 25.28 | 23.60 | 24.70 | 0.00 | - | 1 | 1 | 84.77% |
| SPYG240621C00052000 | 2023-12-01 10:38AM EDT | 52.00 | 11.70 | 12.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPYG240621C00053000 | 2024-01-03 4:24PM EDT | 53.00 | 13.00 | 15.80 | 18.90 | 0.00 | - | - | 1 | 0.00% |
| SPYG240621C00054000 | 2024-03-18 9:44AM EDT | 54.00 | 19.64 | 16.60 | 18.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPYG240621C00055000 | 2024-02-07 2:08PM EDT | 55.00 | 16.00 | 16.60 | 19.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPYG240621C00056000 | 2023-11-06 11:05AM EDT | 56.00 | 7.10 | 7.20 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPYG240621C00057000 | 2024-03-28 2:57PM EDT | 57.00 | 17.05 | 14.60 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPYG240621C00058000 | 2024-02-07 12:35PM EDT | 58.00 | 14.70 | 13.70 | 16.20 | 0.00 | - | 3 | 138 | 0.00% |
| SPYG240621C00059000 | 2024-03-07 11:52AM EDT | 59.00 | 14.20 | 12.50 | 16.40 | 0.00 | - | 1 | 35 | 70.31% |
| SPYG240621C00060000 | 2024-05-20 10:20AM EDT | 60.00 | 15.50 | 14.60 | 15.50 | 0.00 | - | 4 | 40 | 70.36% |
| SPYG240621C00061000 | 2024-05-21 11:33AM EDT | 61.00 | 14.64 | 13.60 | 14.40 | 0.00 | - | 8 | 61 | 62.55% |
| SPYG240621C00062000 | 2024-03-14 2:31PM EDT | 62.00 | 11.33 | 10.80 | 12.20 | 0.00 | - | 1 | 13 | 0.00% |
| SPYG240621C00063000 | 2024-05-16 11:35AM EDT | 63.00 | 12.53 | 11.60 | 12.50 | 0.00 | - | 1 | 5 | 58.35% |
| SPYG240621C00064000 | 2024-04-29 12:39PM EDT | 64.00 | 8.43 | 11.60 | 12.80 | 0.00 | - | 3 | 19 | 72.75% |
| SPYG240621C00065000 | 2024-05-31 11:01AM EDT | 65.00 | 9.45 | 9.60 | 10.70 | -1.05 | -10.00% | 2 | 153 | 56.10% |
| SPYG240621C00066000 | 2024-05-30 10:30AM EDT | 66.00 | 9.67 | 8.70 | 9.70 | 0.00 | - | 2 | 8 | 51.86% |
| SPYG240621C00067000 | 2024-05-23 11:15AM EDT | 67.00 | 9.20 | 7.70 | 8.60 | 0.00 | - | 1 | 46 | 45.17% |
| SPYG240621C00068000 | 2024-05-15 3:44PM EDT | 68.00 | 7.50 | 6.70 | 7.70 | 0.00 | - | 5 | 89 | 43.41% |
| SPYG240621C00069000 | 2024-05-21 11:24AM EDT | 69.00 | 6.70 | 5.70 | 7.10 | 0.00 | - | 2 | 29 | 47.19% |
| SPYG240621C00070000 | 2024-05-31 1:04PM EDT | 70.00 | 4.40 | 4.80 | 5.70 | -2.08 | -32.10% | 27 | 62 | 34.77% |
| SPYG240621C00071000 | 2024-05-30 3:47PM EDT | 71.00 | 4.35 | 3.80 | 4.50 | 0.00 | - | 3 | 50 | 26.37% |
| SPYG240621C00072000 | 2024-05-29 12:47PM EDT | 72.00 | 2.55 | 2.85 | 3.90 | -2.09 | -45.04% | 1 | 45 | 29.20% |
| SPYG240621C00073000 | 2024-05-28 2:36PM EDT | 73.00 | 3.65 | 2.30 | 3.60 | 0.00 | - | 7 | 231 | 34.82% |
| SPYG240621C00075000 | 2024-05-31 3:54PM EDT | 75.00 | 0.80 | 0.90 | 1.45 | -0.30 | -27.27% | 25 | 622 | 20.12% |
| SPYG240621C00080000 | 2024-05-31 10:24AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,560 | 15.63% |
| SPYG240621C00085000 | 2024-05-21 3:06PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 60 | 30.27% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240621P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPYG240621P00040000 | 2024-02-08 10:59AM EDT | 40.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 148.44% |
| SPYG240621P00045000 | 2023-11-17 3:35PM EDT | 45.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 137.70% |
| SPYG240621P00049000 | 2024-03-20 3:14PM EDT | 49.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 102.44% |
| SPYG240621P00050000 | 2024-03-22 9:30AM EDT | 50.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 98.24% |
| SPYG240621P00052000 | 2024-01-12 12:06PM EDT | 52.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 98.05% |
| SPYG240621P00053000 | 2024-01-08 11:18AM EDT | 53.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 96.48% |
| SPYG240621P00054000 | 2024-02-09 1:37PM EDT | 54.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 59 | 48 | 89.65% |
| SPYG240621P00055000 | 2023-12-14 10:30AM EDT | 55.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 93.70% |
| SPYG240621P00056000 | 2023-12-14 10:30AM EDT | 56.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 5 | 15 | 79.00% |
| SPYG240621P00057000 | 2024-05-10 3:32PM EDT | 57.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 69.43% |
| SPYG240621P00058000 | 2024-05-13 10:59AM EDT | 58.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 29 | 60.74% |
| SPYG240621P00059000 | 2024-02-21 4:54PM EDT | 59.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 27 | 68.56% |
| SPYG240621P00060000 | 2024-04-19 12:25PM EDT | 60.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 37 | 58.59% |
| SPYG240621P00061000 | 2024-05-23 1:27PM EDT | 61.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 55.08% |
| SPYG240621P00062000 | 2024-04-10 12:53PM EDT | 62.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 26 | 52.73% |
| SPYG240621P00063000 | 2024-04-10 12:22PM EDT | 63.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 58.69% |
| SPYG240621P00064000 | 2024-05-15 11:40AM EDT | 64.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 421 | 53.13% |
| SPYG240621P00065000 | 2024-05-28 10:21AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 43 | 42.19% |
| SPYG240621P00066000 | 2024-05-14 12:28PM EDT | 66.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 27 | 251 | 46.78% |
| SPYG240621P00067000 | 2024-05-02 11:31AM EDT | 67.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 35.16% |
| SPYG240621P00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 23 | 29.88% |
| SPYG240621P00069000 | 2024-05-15 2:15PM EDT | 69.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 8 | 23 | 26.42% |
| SPYG240621P00070000 | 2024-05-23 11:17AM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 295 | 24.46% |
| SPYG240621P00071000 | 2024-05-31 9:56AM EDT | 71.00 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 1 | 175 | 22.07% |
| SPYG240621P00072000 | 2024-05-31 3:40PM EDT | 72.00 | 0.25 | 0.10 | 0.30 | +0.05 | +25.00% | 17 | 42 | 18.21% |
| SPYG240621P00073000 | 2024-05-31 1:04PM EDT | 73.00 | 0.60 | 0.35 | 0.50 | +0.13 | +27.66% | 19 | 308 | 17.77% |
| SPYG240621P00075000 | 2024-05-31 3:26PM EDT | 75.00 | 1.20 | 0.20 | 1.05 | +0.17 | +16.50% | 23 | 169 | 14.70% |
| SPYG240621P00080000 | 2024-05-28 10:07AM EDT | 80.00 | 2.95 | 4.60 | 5.60 | 0.00 | - | 1 | 1 | 30.91% |
© 2024 Yahoo. All rights reserved.