SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor17 May 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 | 10.10 | 10.70 | 0.00 | - | - | 6 | 52.34% |
| SPYG240517C00061000 | 2024-03-18 3:41PM EDT | 61.00 | 12.09 | 8.80 | 10.70 | 0.00 | - | - | 1 | 60.69% |
| SPYG240517C00063000 | 2024-04-15 12:00PM EDT | 63.00 | 10.20 | 6.90 | 7.80 | 0.00 | - | - | 1 | 52.05% |
| SPYG240517C00065000 | 2024-04-15 3:10PM EDT | 65.00 | 7.00 | 4.90 | 5.80 | 0.00 | - | 1 | 3 | 41.80% |
| SPYG240517C00066000 | 2024-04-29 11:30AM EDT | 66.00 | 5.95 | 4.20 | 4.80 | 0.00 | - | 2 | 5 | 36.48% |
| SPYG240517C00067000 | 2024-04-30 9:30AM EDT | 67.00 | 7.30 | 3.40 | 3.60 | 0.00 | - | 1 | 3 | 26.61% |
| SPYG240517C00068000 | 2024-04-26 10:17AM EDT | 68.00 | 4.00 | 2.60 | 2.90 | 0.00 | - | 1 | 3 | 27.34% |
| SPYG240517C00069000 | 2024-05-01 9:42AM EDT | 69.00 | 2.02 | 1.70 | 2.05 | -0.83 | -29.12% | 1 | 17 | 23.73% |
| SPYG240517C00070000 | 2024-04-30 3:16PM EDT | 70.00 | 1.75 | 1.15 | 1.30 | 0.00 | - | 26 | 159 | 20.56% |
| SPYG240517C00071000 | 2024-05-01 9:56AM EDT | 71.00 | 0.75 | 0.70 | 0.80 | -0.25 | -25.00% | 53 | 188 | 19.58% |
| SPYG240517C00072000 | 2024-04-30 2:58PM EDT | 72.00 | 0.40 | 0.35 | 0.40 | -0.15 | -27.27% | 2 | 128 | 17.87% |
| SPYG240517C00073000 | 2024-05-01 10:04AM EDT | 73.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 22 | 144 | 17.53% |
| SPYG240517C00074000 | 2024-04-30 3:59PM EDT | 74.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 125 | 17.77% |
| SPYG240517C00075000 | 2024-04-30 2:13PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 47 | 18.16% |
| SPYG240517C00076000 | 2024-04-30 1:49PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 328 | 21.00% |
| SPYG240517C00077000 | 2024-04-15 10:27AM EDT | 77.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 38.57% |
| SPYG240517C00078000 | 2024-04-24 2:07PM EDT | 78.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 43.65% |
| SPYG240517C00079000 | 2024-04-12 11:34AM EDT | 79.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 37 | 165 | 47.17% |
| SPYG240517C00080000 | 2024-04-30 9:39AM EDT | 80.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 6 | 50.54% |
Putsfor17 May 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 | 0.45 | 0.00 | - | 5 | 15 | 50.00% |
| SPYG240517P00063000 | 2024-04-22 9:30AM EDT | 63.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 1 | 45.31% |
| SPYG240517P00064000 | 2024-04-25 10:24AM EDT | 64.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 42.04% |
| SPYG240517P00065000 | 2024-04-25 9:44AM EDT | 65.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 25.78% |
| SPYG240517P00066000 | 2024-04-23 2:20PM EDT | 66.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 112 | 23.63% |
| SPYG240517P00067000 | 2024-05-01 9:30AM EDT | 67.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 72 | 22.17% |
| SPYG240517P00068000 | 2024-04-30 3:54PM EDT | 68.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 39 | 19.63% |
| SPYG240517P00069000 | 2024-05-01 10:01AM EDT | 69.00 | 0.55 | 0.55 | 0.60 | +0.10 | +22.22% | 42 | 49 | 17.82% |
| SPYG240517P00070000 | 2024-04-30 3:59PM EDT | 70.00 | 0.90 | 0.90 | 1.00 | +0.05 | +6.25% | 2 | 46 | 17.55% |
| SPYG240517P00071000 | 2024-04-30 12:52PM EDT | 71.00 | 1.03 | 1.35 | 1.80 | 0.00 | - | 2 | 34 | 21.63% |
| SPYG240517P00072000 | 2024-04-30 2:30PM EDT | 72.00 | 1.50 | 1.75 | 2.60 | 0.00 | - | 3 | 15 | 24.07% |
| SPYG240517P00073000 | 2024-04-30 3:55PM EDT | 73.00 | 2.60 | 2.75 | 3.10 | 0.00 | - | 5 | 27 | 18.12% |
| SPYG240517P00074000 | 2024-04-30 3:19PM EDT | 74.00 | 3.10 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 27.44% |
| SPYG240517P00075000 | 2024-04-15 1:31PM EDT | 75.00 | 3.50 | 4.50 | 5.20 | 0.00 | - | 1 | 1 | 28.81% |
| SPYG240517P00076000 | 2024-03-25 1:10PM EDT | 76.00 | 2.88 | 5.00 | 5.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240517P00077000 | 2024-04-15 1:58PM EDT | 77.00 | 5.10 | 6.40 | 7.30 | 0.00 | - | 1 | 0 | 39.16% |
© 2024 Yahoo. All rights reserved.