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:
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 | 45.50 | 46.50 | 0.00 | - | 2 | 12 | 164.84% |
| SPYG240621C00035000 | 2024-05-24 1:09PM EDT | 35.00 | 40.77 | 40.40 | 41.50 | +0.45 | +1.12% | 3 | 7 | 130.08% |
| SPYG240621C00040000 | 2024-05-17 11:08AM EDT | 40.00 | 34.80 | 35.40 | 36.50 | 0.00 | - | 2 | 16 | 109.38% |
| SPYG240621C00045000 | 2024-04-30 10:15AM EDT | 45.00 | 27.07 | 30.40 | 31.40 | 0.00 | - | 7 | 17 | 80.08% |
| SPYG240621C00049000 | 2023-10-23 3:54PM EDT | 49.00 | 12.02 | 14.80 | 16.10 | 0.00 | - | - | 7 | 0.00% |
| SPYG240621C00051000 | 2024-02-15 12:01PM EDT | 51.00 | 21.00 | 19.90 | 22.90 | 0.00 | - | 2 | 1 | 0.00% |
| 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 | 0.00% |
| SPYG240621C00060000 | 2024-05-20 10:20AM EDT | 60.00 | 15.50 | 15.60 | 16.60 | 0.00 | - | 4 | 40 | 54.98% |
| SPYG240621C00061000 | 2024-05-21 11:33AM EDT | 61.00 | 14.64 | 14.60 | 15.60 | 0.00 | - | 8 | 61 | 51.76% |
| 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 | 12.60 | 13.40 | 0.00 | - | 1 | 5 | 56.06% |
| SPYG240621C00064000 | 2024-04-29 12:39PM EDT | 64.00 | 8.43 | 11.50 | 12.70 | 0.00 | - | 3 | 19 | 60.16% |
| SPYG240621C00065000 | 2024-05-23 3:02PM EDT | 65.00 | 10.50 | 10.70 | 11.70 | 0.00 | - | 1 | 153 | 56.30% |
| SPYG240621C00066000 | 2024-05-17 2:22PM EDT | 66.00 | 8.89 | 9.00 | 10.50 | 0.00 | - | 1 | 10 | 47.85% |
| SPYG240621C00067000 | 2024-05-23 11:15AM EDT | 67.00 | 9.20 | 8.60 | 9.70 | 0.00 | - | 1 | 46 | 48.54% |
| SPYG240621C00068000 | 2024-05-15 3:44PM EDT | 68.00 | 7.50 | 7.70 | 8.70 | 0.00 | - | 5 | 89 | 44.65% |
| SPYG240621C00069000 | 2024-05-21 11:24AM EDT | 69.00 | 6.70 | 6.60 | 7.80 | 0.00 | - | 2 | 29 | 42.63% |
| SPYG240621C00070000 | 2024-05-23 9:46AM EDT | 70.00 | 6.48 | 5.70 | 6.70 | 0.00 | - | 15 | 62 | 36.79% |
| SPYG240621C00071000 | 2024-05-23 10:05AM EDT | 71.00 | 5.20 | 4.80 | 5.70 | 0.00 | - | 1 | 53 | 32.76% |
| SPYG240621C00072000 | 2024-05-24 11:08AM EDT | 72.00 | 4.60 | 3.90 | 4.60 | +1.00 | +27.78% | 5 | 48 | 27.05% |
| SPYG240621C00073000 | 2024-05-20 9:49AM EDT | 73.00 | 2.95 | 2.80 | 3.90 | 0.00 | - | 1 | 230 | 27.39% |
| SPYG240621C00075000 | 2024-05-24 2:15PM EDT | 75.00 | 1.80 | 1.55 | 1.85 | +0.25 | +16.13% | 11 | 585 | 17.07% |
| SPYG240621C00080000 | 2024-05-24 12:55PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 126 | 1,371 | 13.92% |
| SPYG240621C00085000 | 2024-05-21 3:06PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 60 | 25.10% |
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 | 135.35% |
| SPYG240621P00045000 | 2023-11-17 3:35PM EDT | 45.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 125.78% |
| SPYG240621P00049000 | 2024-03-20 3:14PM EDT | 49.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 93.95% |
| SPYG240621P00050000 | 2024-03-22 9:30AM EDT | 50.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 90.23% |
| SPYG240621P00052000 | 2024-01-12 12:06PM EDT | 52.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 90.14% |
| SPYG240621P00053000 | 2024-01-08 11:18AM EDT | 53.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 88.77% |
| SPYG240621P00054000 | 2024-02-09 1:37PM EDT | 54.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 59 | 48 | 82.72% |
| SPYG240621P00055000 | 2023-12-14 10:30AM EDT | 55.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 86.43% |
| SPYG240621P00056000 | 2023-12-14 10:30AM EDT | 56.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 5 | 15 | 73.05% |
| SPYG240621P00057000 | 2024-05-10 3:32PM EDT | 57.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 10 | 64.45% |
| SPYG240621P00058000 | 2024-05-13 10:59AM EDT | 58.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 29 | 56.54% |
| SPYG240621P00059000 | 2024-02-21 4:54PM EDT | 59.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 27 | 63.77% |
| SPYG240621P00060000 | 2024-04-19 12:25PM EDT | 60.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 37 | 54.69% |
| SPYG240621P00061000 | 2024-05-23 1:27PM EDT | 61.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 51.56% |
| SPYG240621P00062000 | 2024-04-10 12:53PM EDT | 62.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 26 | 58.69% |
| SPYG240621P00063000 | 2024-04-10 12:22PM EDT | 63.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 55.18% |
| SPYG240621P00064000 | 2024-05-15 11:40AM EDT | 64.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 421 | 50.15% |
| SPYG240621P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 45 | 40.14% |
| SPYG240621P00066000 | 2024-05-14 12:28PM EDT | 66.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 27 | 251 | 44.58% |
| SPYG240621P00067000 | 2024-05-02 11:31AM EDT | 67.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 32.13% |
| SPYG240621P00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 27.25% |
| SPYG240621P00069000 | 2024-05-15 2:15PM EDT | 69.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 8 | 23 | 26.07% |
| SPYG240621P00070000 | 2024-05-23 11:17AM EDT | 70.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 295 | 23.05% |
| SPYG240621P00071000 | 2024-05-24 11:31AM EDT | 71.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 23 | 167 | 21.29% |
| SPYG240621P00072000 | 2024-05-24 2:25PM EDT | 72.00 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 5 | 40 | 19.14% |
| SPYG240621P00073000 | 2024-05-24 2:58PM EDT | 73.00 | 0.17 | 0.15 | 0.35 | -0.18 | -51.43% | 15 | 298 | 16.60% |
| SPYG240621P00075000 | 2024-05-24 2:17PM EDT | 75.00 | 0.60 | 0.50 | 0.70 | -0.40 | -40.00% | 21 | 151 | 13.45% |
| SPYG240621P00080000 | 2024-05-21 2:25PM EDT | 80.00 | 5.00 | 3.90 | 4.80 | 0.00 | - | 2 | 1 | 25.64% |
© 2024 Yahoo. All rights reserved.