SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240920C00035000 | 2024-05-16 11:34AM EDT | 35.00 | 40.72 | 39.60 | 42.50 | 0.00 | - | 2 | 1 | 69.14% |
| SPYG240920C00040000 | 2024-05-21 12:51PM EDT | 40.00 | 35.83 | 34.80 | 37.70 | 0.00 | - | 5 | 44 | 66.65% |
| SPYG240920C00045000 | 2024-05-17 10:09AM EDT | 45.00 | 30.30 | 29.70 | 32.80 | 0.00 | - | 1 | 81 | 55.96% |
| SPYG240920C00050000 | 2024-05-20 9:44AM EDT | 50.00 | 25.50 | 24.80 | 27.90 | 0.00 | - | 1 | 10 | 72.66% |
| SPYG240920C00053000 | 2024-03-22 9:38AM EDT | 53.00 | 23.90 | 16.00 | 18.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPYG240920C00055000 | 2024-04-24 11:20AM EDT | 55.00 | 16.65 | 20.00 | 23.10 | 0.00 | - | 1 | 5 | 62.43% |
| SPYG240920C00056000 | 2024-02-27 11:45AM EDT | 56.00 | 16.95 | 17.10 | 20.70 | 0.00 | - | 2 | 0 | 43.36% |
| SPYG240920C00057000 | 2024-02-12 3:49PM EDT | 57.00 | 15.79 | 15.20 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| SPYG240920C00058000 | 2024-03-04 10:58AM EDT | 58.00 | 16.15 | 15.20 | 18.20 | 0.00 | - | 2 | 3 | 31.25% |
| SPYG240920C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 12.30 | 14.10 | 17.70 | 0.00 | - | 1 | 23 | 46.75% |
| SPYG240920C00061000 | 2024-05-24 1:19PM EDT | 61.00 | 15.80 | 14.20 | 17.30 | +0.55 | +3.61% | 3 | 3 | 50.05% |
| SPYG240920C00062000 | 2024-04-25 11:15AM EDT | 62.00 | 9.52 | 13.40 | 16.30 | 0.00 | - | 1 | 1 | 47.71% |
| SPYG240920C00063000 | 2024-04-29 12:01PM EDT | 63.00 | 10.24 | 13.00 | 15.00 | 0.00 | - | 1 | 10 | 42.84% |
| SPYG240920C00064000 | 2024-04-22 10:12AM EDT | 64.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPYG240920C00065000 | 2024-05-16 2:32PM EDT | 65.00 | 10.20 | 11.00 | 13.20 | 0.00 | - | 3 | 18 | 39.98% |
| SPYG240920C00066000 | 2024-05-03 9:50AM EDT | 66.00 | 8.22 | 9.70 | 12.80 | 0.00 | - | 1 | 14 | 42.27% |
| SPYG240920C00067000 | 2024-05-15 3:46PM EDT | 67.00 | 9.60 | 8.60 | 11.90 | 0.00 | - | 2 | 13 | 40.60% |
| SPYG240920C00068000 | 2024-05-21 11:00AM EDT | 68.00 | 8.83 | 8.10 | 10.40 | 0.00 | - | 1 | 11 | 34.60% |
| SPYG240920C00069000 | 2024-05-15 9:31AM EDT | 69.00 | 7.25 | 7.20 | 9.50 | 0.00 | - | 1 | 22 | 32.96% |
| SPYG240920C00070000 | 2024-05-23 9:41AM EDT | 70.00 | 7.89 | 6.00 | 7.90 | 0.00 | - | 3 | 19 | 26.43% |
| SPYG240920C00071000 | 2024-05-21 3:02PM EDT | 71.00 | 6.50 | 5.40 | 8.30 | 0.00 | - | 1 | 9 | 33.37% |
| SPYG240920C00072000 | 2024-05-15 3:56PM EDT | 72.00 | 5.40 | 5.10 | 6.70 | 0.00 | - | 7 | 24 | 26.99% |
| SPYG240920C00073000 | 2024-05-24 1:29PM EDT | 73.00 | 5.00 | 4.20 | 5.90 | +0.10 | +2.04% | 1 | 1,719 | 25.67% |
| SPYG240920C00074000 | 2024-05-24 10:52AM EDT | 74.00 | 4.05 | 3.50 | 4.60 | +0.16 | +4.11% | 2 | 43 | 21.20% |
| SPYG240920C00075000 | 2024-05-21 11:30AM EDT | 75.00 | 3.49 | 3.00 | 5.20 | 0.00 | - | 1 | 69 | 27.92% |
| SPYG240920C00076000 | 2024-05-22 10:12AM EDT | 76.00 | 2.83 | 2.70 | 3.20 | 0.00 | - | 3 | 1,976 | 19.03% |
| SPYG240920C00077000 | 2024-05-16 10:02AM EDT | 77.00 | 1.70 | 2.10 | 2.60 | 0.00 | - | 1 | 30 | 18.15% |
| SPYG240920C00080000 | 2024-05-24 10:11AM EDT | 80.00 | 1.00 | 0.85 | 1.20 | -0.15 | -13.04% | 2 | 146 | 15.87% |
| SPYG240920C00085000 | 2024-05-23 11:55AM EDT | 85.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 145 | 14.50% |
| SPYG240920C00090000 | 2024-05-17 3:05PM EDT | 90.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 25.05% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240920P00053000 | 2024-03-01 12:15PM EDT | 53.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 4 | 3 | 52.00% |
| SPYG240920P00055000 | 2024-04-18 10:43AM EDT | 55.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 41.63% |
| SPYG240920P00056000 | 2024-04-19 2:38PM EDT | 56.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| SPYG240920P00058000 | 2024-04-02 1:37PM EDT | 58.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | - | 1 | 33.62% |
| SPYG240920P00059000 | 2024-03-26 3:53PM EDT | 59.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 1 | 33.59% |
| SPYG240920P00060000 | 2024-04-26 10:25AM EDT | 60.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 49 | 36.01% |
| SPYG240920P00061000 | 2024-04-30 12:36PM EDT | 61.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 30.13% |
| SPYG240920P00062000 | 2024-04-24 11:27AM EDT | 62.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 10 | 12 | 28.39% |
| SPYG240920P00063000 | 2024-05-06 11:00AM EDT | 63.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 4 | 3 | 25.27% |
| SPYG240920P00064000 | 2024-02-26 3:48PM EDT | 64.00 | 0.93 | 0.10 | 1.00 | 0.00 | - | 1 | 7 | 30.20% |
| SPYG240920P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 0.55 | 0.15 | 0.50 | +0.05 | +10.00% | 1 | 12 | 22.68% |
| SPYG240920P00066000 | 2024-05-10 11:36AM EDT | 66.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 21.63% |
| SPYG240920P00067000 | 2024-05-22 10:59AM EDT | 67.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 2 | 4 | 22.10% |
| SPYG240920P00068000 | 2024-05-03 12:36PM EDT | 68.00 | 1.28 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 20.78% |
| SPYG240920P00069000 | 2024-05-10 11:36AM EDT | 69.00 | 0.62 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 21.53% |
| SPYG240920P00070000 | 2024-05-15 9:49AM EDT | 70.00 | 0.97 | 0.50 | 0.70 | 0.00 | - | 2 | 20 | 16.21% |
| SPYG240920P00071000 | 2024-05-15 3:30PM EDT | 71.00 | 1.30 | 0.45 | 1.05 | 0.00 | - | 1 | 34 | 17.18% |
| SPYG240920P00072000 | 2024-05-15 12:04PM EDT | 72.00 | 1.30 | 0.75 | 1.20 | 0.00 | - | 1 | 49 | 16.22% |
| SPYG240920P00073000 | 2024-05-22 10:15AM EDT | 73.00 | 1.26 | 1.05 | 1.40 | 0.00 | - | 8 | 107 | 15.39% |
| SPYG240920P00074000 | 2024-05-08 9:36AM EDT | 74.00 | 2.75 | 0.85 | 1.65 | 0.00 | - | - | 0 | 14.62% |
| SPYG240920P00075000 | 2024-05-22 10:15AM EDT | 75.00 | 1.84 | 0.50 | 1.95 | 0.00 | - | 4 | 10 | 13.86% |
| SPYG240920P00076000 | 2024-05-16 10:48AM EDT | 76.00 | 2.61 | 1.75 | 2.30 | 0.00 | - | - | 2 | 13.04% |
| SPYG240920P00077000 | 2024-05-08 3:14PM EDT | 77.00 | 4.06 | 2.20 | 2.75 | 0.00 | - | - | 1 | 12.39% |
| SPYG240920P00085000 | 2024-05-15 11:08AM EDT | 85.00 | 10.10 | 7.80 | 10.80 | 0.00 | - | - | 0 | 27.33% |
© 2024 Yahoo. All rights reserved.