SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240517C00060000 | 2024-04-18 3:02PM EDT | 60.00 | 10.95 | 12.30 | 13.40 | 0.00 | - | - | 6 | 87.50% |
| SPYG240517C00061000 | 2024-03-18 3:41PM EDT | 61.00 | 12.09 | 8.80 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| SPYG240517C00063000 | 2024-04-15 12:00PM EDT | 63.00 | 10.20 | 9.60 | 10.50 | 0.00 | - | - | 1 | 54.49% |
| SPYG240517C00065000 | 2024-04-15 3:10PM EDT | 65.00 | 7.00 | 7.60 | 8.30 | 0.00 | - | 1 | 3 | 56.06% |
| SPYG240517C00066000 | 2024-04-29 11:30AM EDT | 66.00 | 5.95 | 6.60 | 7.30 | 0.00 | - | 2 | 5 | 50.68% |
| SPYG240517C00067000 | 2024-04-30 9:30AM EDT | 67.00 | 7.30 | 5.30 | 7.00 | 0.00 | - | 1 | 3 | 65.09% |
| SPYG240517C00068000 | 2024-05-06 10:29AM EDT | 68.00 | 4.90 | 3.80 | 5.20 | +2.50 | +104.17% | 1 | 4 | 36.52% |
| SPYG240517C00069000 | 2024-05-03 2:21PM EDT | 69.00 | 3.40 | 3.40 | 5.30 | 0.00 | - | 4 | 16 | 58.50% |
| SPYG240517C00070000 | 2024-05-03 3:44PM EDT | 70.00 | 2.55 | 2.55 | 3.20 | 0.00 | - | 98 | 111 | 25.64% |
| SPYG240517C00071000 | 2024-05-06 11:31AM EDT | 71.00 | 2.19 | 1.90 | 2.55 | +0.29 | +15.26% | 7 | 181 | 27.83% |
| SPYG240517C00072000 | 2024-05-06 10:26AM EDT | 72.00 | 1.35 | 1.25 | 1.45 | +0.25 | +22.73% | 33 | 147 | 18.60% |
| SPYG240517C00073000 | 2024-05-06 11:31AM EDT | 73.00 | 0.74 | 0.70 | 0.80 | +0.19 | +34.55% | 10 | 184 | 16.65% |
| SPYG240517C00074000 | 2024-05-06 11:21AM EDT | 74.00 | 0.35 | 0.30 | 0.40 | +0.08 | +29.63% | 18 | 206 | 16.16% |
| SPYG240517C00075000 | 2024-05-06 10:02AM EDT | 75.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 6 | 50 | 15.14% |
| SPYG240517C00076000 | 2024-04-30 1:49PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 328 | 14.94% |
| SPYG240517C00077000 | 2024-04-15 10:27AM EDT | 77.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 32.23% |
| SPYG240517C00078000 | 2024-04-24 2:07PM EDT | 78.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 36.82% |
| SPYG240517C00079000 | 2024-04-12 11:34AM EDT | 79.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 37 | 165 | 41.21% |
| SPYG240517C00080000 | 2024-04-30 9:39AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 28.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240517P00062000 | 2024-04-26 11:15AM EDT | 62.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 15 | 58.50% |
| SPYG240517P00063000 | 2024-04-22 9:30AM EDT | 63.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 1 | 53.91% |
| SPYG240517P00064000 | 2024-04-25 10:24AM EDT | 64.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 58.94% |
| SPYG240517P00065000 | 2024-04-25 9:44AM EDT | 65.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 51.66% |
| SPYG240517P00066000 | 2024-05-02 11:20AM EDT | 66.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 113 | 50.29% |
| SPYG240517P00067000 | 2024-05-01 9:30AM EDT | 67.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 10 | 82 | 44.92% |
| SPYG240517P00068000 | 2024-05-01 11:16AM EDT | 68.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 25.59% |
| SPYG240517P00069000 | 2024-05-06 9:32AM EDT | 69.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 21 | 64 | 23.63% |
| SPYG240517P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 43 | 20.70% |
| SPYG240517P00071000 | 2024-05-06 11:41AM EDT | 71.00 | 0.22 | 0.20 | 0.25 | -0.18 | -41.86% | 3 | 43 | 16.90% |
| SPYG240517P00072000 | 2024-05-06 10:19AM EDT | 72.00 | 0.50 | 0.40 | 0.50 | -0.25 | -33.33% | 3 | 14 | 16.31% |
| SPYG240517P00073000 | 2024-05-01 1:39PM EDT | 73.00 | 2.95 | 0.75 | 0.90 | 0.00 | - | 1 | 26 | 15.48% |
| SPYG240517P00074000 | 2024-04-30 3:19PM EDT | 74.00 | 3.10 | 1.10 | 1.80 | 0.00 | - | 1 | 0 | 21.19% |
| SPYG240517P00075000 | 2024-04-15 1:31PM EDT | 75.00 | 3.50 | 1.75 | 2.60 | 0.00 | - | 1 | 1 | 23.00% |
| SPYG240517P00076000 | 2024-03-25 1:10PM EDT | 76.00 | 2.88 | 5.00 | 5.70 | 0.00 | - | 1 | 0 | 65.97% |
| SPYG240517P00077000 | 2024-04-15 1:58PM EDT | 77.00 | 5.10 | 3.80 | 4.70 | 0.00 | - | 1 | 0 | 36.08% |
© 2024 Yahoo. All rights reserved.