SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM 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 | 14.40 | 15.40 | 0.00 | - | - | 6 | 176.76% |
| SPYG240517C00061000 | 2024-03-18 3:41PM EDT | 61.00 | 12.09 | 8.80 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| SPYG240517C00063000 | 2024-05-14 11:21AM EDT | 63.00 | 10.50 | 11.40 | 12.40 | 0.00 | - | 1 | 0 | 146.09% |
| SPYG240517C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 8.75 | 8.80 | 11.30 | 0.00 | - | 2 | 3 | 81.25% |
| SPYG240517C00066000 | 2024-05-13 3:14PM EDT | 66.00 | 7.40 | 8.40 | 9.40 | 0.00 | - | 5 | 4 | 115.82% |
| SPYG240517C00067000 | 2024-05-15 10:59AM EDT | 67.00 | 7.65 | 7.50 | 8.60 | +0.35 | +4.79% | 1 | 3 | 66.41% |
| SPYG240517C00068000 | 2024-05-15 11:01AM EDT | 68.00 | 6.76 | 6.60 | 7.50 | +0.77 | +12.85% | 1 | 3 | 58.98% |
| SPYG240517C00069000 | 2024-05-15 11:08AM EDT | 69.00 | 5.74 | 5.80 | 6.20 | +0.72 | +14.34% | 1 | 15 | 69.92% |
| SPYG240517C00070000 | 2024-05-15 12:24PM EDT | 70.00 | 4.84 | 4.60 | 5.30 | +1.32 | +37.50% | 7 | 109 | 68.36% |
| SPYG240517C00071000 | 2024-05-15 11:19AM EDT | 71.00 | 3.60 | 3.60 | 4.40 | +1.00 | +38.46% | 2 | 145 | 64.45% |
| SPYG240517C00072000 | 2024-05-15 1:29PM EDT | 72.00 | 3.00 | 2.40 | 3.30 | +1.00 | +50.00% | 15 | 121 | 48.05% |
| SPYG240517C00073000 | 2024-05-15 1:23PM EDT | 73.00 | 2.04 | 1.90 | 2.20 | +0.93 | +83.78% | 18 | 223 | 31.84% |
| SPYG240517C00074000 | 2024-05-15 11:51AM EDT | 74.00 | 0.85 | 1.00 | 1.10 | +0.37 | +77.08% | 38 | 231 | 15.82% |
| SPYG240517C00075000 | 2024-05-15 2:19PM EDT | 75.00 | 0.32 | 0.25 | 0.35 | +0.22 | +220.00% | 36 | 66 | 12.89% |
| SPYG240517C00076000 | 2024-05-15 2:22PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 330 | 12.40% |
| SPYG240517C00077000 | 2024-04-15 10:27AM EDT | 77.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 41.11% |
| SPYG240517C00078000 | 2024-04-24 2:07PM EDT | 78.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 51.56% |
| SPYG240517C00079000 | 2024-04-12 11:34AM EDT | 79.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 37 | 165 | 61.13% |
| SPYG240517C00080000 | 2024-05-07 10:52AM EDT | 80.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 3 | 7 | 56.84% |
| SPYG240517C00081000 | 2024-05-13 9:30AM EDT | 81.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 64.45% |
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 | 0.40 | 0.00 | - | 5 | 15 | 132.81% |
| SPYG240517P00063000 | 2024-04-22 9:30AM EDT | 63.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 1 | 123.83% |
| SPYG240517P00064000 | 2024-04-25 10:24AM EDT | 64.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 114.84% |
| SPYG240517P00065000 | 2024-04-25 9:44AM EDT | 65.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 102.73% |
| SPYG240517P00066000 | 2024-05-02 11:20AM EDT | 66.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 113 | 96.88% |
| SPYG240517P00067000 | 2024-05-01 9:30AM EDT | 67.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 10 | 82 | 87.89% |
| SPYG240517P00068000 | 2024-05-01 11:16AM EDT | 68.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 40 | 76.37% |
| SPYG240517P00069000 | 2024-05-14 12:02PM EDT | 69.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 63 | 51.56% |
| SPYG240517P00070000 | 2024-05-10 1:13PM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 54 | 60.74% |
| SPYG240517P00071000 | 2024-05-13 12:29PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 36.72% |
| SPYG240517P00072000 | 2024-05-13 1:35PM EDT | 72.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 13 | 25 | 48.05% |
| SPYG240517P00073000 | 2024-05-14 2:12PM EDT | 73.00 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 1 | 168 | 21.09% |
| SPYG240517P00074000 | 2024-05-15 2:21PM EDT | 74.00 | 0.08 | 0.05 | 0.10 | -0.42 | -84.00% | 12 | 5 | 15.82% |
| SPYG240517P00075000 | 2024-05-15 2:09PM EDT | 75.00 | 0.35 | 0.25 | 0.35 | -3.15 | -90.00% | 6 | 1 | 12.89% |
| SPYG240517P00076000 | 2024-03-25 1:10PM EDT | 76.00 | 2.88 | 5.00 | 5.70 | 0.00 | - | 1 | 0 | 177.20% |
| SPYG240517P00077000 | 2024-04-15 1:58PM EDT | 77.00 | 5.10 | 1.60 | 2.55 | 0.00 | - | 1 | 0 | 47.85% |
© 2024 Yahoo. All rights reserved.