SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPYG240920C00040000 | 2024-05-28 9:30AM EDT | 40.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240920C00045000 | 2024-05-17 10:09AM EDT | 45.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240920C00050000 | 2024-05-20 9:44AM EDT | 50.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 58.35% |
| SPYG240920C00056000 | 2024-02-27 11:45AM EDT | 56.00 | 16.95 | 17.10 | 20.70 | 0.00 | - | 2 | 0 | 35.79% |
| 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 | 0.00% |
| SPYG240920C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 12.30 | 14.10 | 17.70 | 0.00 | - | 1 | 23 | 42.90% |
| SPYG240920C00061000 | 2024-05-24 1:19PM EDT | 61.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPYG240920C00062000 | 2024-04-25 11:15AM EDT | 62.00 | 9.52 | 13.40 | 16.30 | 0.00 | - | 1 | 1 | 44.61% |
| SPYG240920C00063000 | 2024-04-29 12:01PM EDT | 63.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPYG240920C00066000 | 2024-05-03 9:50AM EDT | 66.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240920C00067000 | 2024-05-15 3:46PM EDT | 67.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPYG240920C00068000 | 2024-05-21 11:00AM EDT | 68.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240920C00069000 | 2024-05-15 9:31AM EDT | 69.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240920C00070000 | 2024-05-28 12:13PM EDT | 70.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240920C00071000 | 2024-05-21 3:02PM EDT | 71.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240920C00072000 | 2024-05-15 3:56PM EDT | 72.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPYG240920C00073000 | 2024-05-24 1:29PM EDT | 73.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240920C00074000 | 2024-05-28 1:52PM EDT | 74.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPYG240920C00075000 | 2024-05-21 11:30AM EDT | 75.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG240920C00076000 | 2024-05-22 10:12AM EDT | 76.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPYG240920C00077000 | 2024-05-16 10:02AM EDT | 77.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPYG240920C00080000 | 2024-05-28 3:46PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPYG240920C00085000 | 2024-05-28 1:36PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPYG240920C00090000 | 2024-05-17 3:05PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 September 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 | 53.05% |
| SPYG240920P00055000 | 2024-04-18 10:43AM EDT | 55.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 42.58% |
| 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 | 34.47% |
| SPYG240920P00059000 | 2024-03-26 3:53PM EDT | 59.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 1 | 34.47% |
| SPYG240920P00060000 | 2024-04-26 10:25AM EDT | 60.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 49 | 36.99% |
| SPYG240920P00061000 | 2024-04-30 12:36PM EDT | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPYG240920P00062000 | 2024-04-24 11:27AM EDT | 62.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 10 | 12 | 29.27% |
| SPYG240920P00063000 | 2024-05-06 11:00AM EDT | 63.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPYG240920P00064000 | 2024-02-26 3:48PM EDT | 64.00 | 0.93 | 0.10 | 1.00 | 0.00 | - | 1 | 7 | 31.18% |
| SPYG240920P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPYG240920P00066000 | 2024-05-10 11:36AM EDT | 66.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPYG240920P00067000 | 2024-05-22 10:59AM EDT | 67.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPYG240920P00068000 | 2024-05-03 12:36PM EDT | 68.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPYG240920P00069000 | 2024-05-10 11:36AM EDT | 69.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPYG240920P00070000 | 2024-05-28 10:49AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPYG240920P00071000 | 2024-05-15 3:30PM EDT | 71.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPYG240920P00072000 | 2024-05-15 12:04PM EDT | 72.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPYG240920P00073000 | 2024-05-22 10:15AM EDT | 73.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPYG240920P00074000 | 2024-05-08 9:36AM EDT | 74.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPYG240920P00075000 | 2024-05-22 10:15AM EDT | 75.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPYG240920P00076000 | 2024-05-16 10:48AM EDT | 76.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| SPYG240920P00077000 | 2024-05-08 3:14PM EDT | 77.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPYG240920P00085000 | 2024-05-15 11:08AM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.