SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG241220C00035000 | 2024-06-10 1:34PM EDT | 35.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00040000 | 2024-06-10 3:45PM EDT | 40.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPYG241220C00045000 | 2024-06-10 9:47AM EDT | 45.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPYG241220C00050000 | 2024-06-10 11:10AM EDT | 50.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00055000 | 2024-05-31 11:54AM EDT | 55.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00060000 | 2024-06-06 9:32AM EDT | 60.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00061000 | 2024-06-05 9:33AM EDT | 61.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPYG241220C00062000 | 2024-04-25 11:15AM EDT | 62.00 | 10.67 | 14.50 | 17.40 | 0.00 | - | - | 1 | 36.16% |
| SPYG241220C00063000 | 2024-04-18 9:45AM EDT | 63.00 | 10.83 | 13.10 | 14.70 | 0.00 | - | - | 1 | 19.39% |
| SPYG241220C00064000 | 2024-04-29 12:01PM EDT | 64.00 | 10.50 | 13.10 | 15.20 | 0.00 | - | 1 | 7 | 31.38% |
| SPYG241220C00065000 | 2024-05-23 2:18PM EDT | 65.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00066000 | 2024-06-06 2:07PM EDT | 66.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00067000 | 2024-05-10 12:48PM EDT | 67.00 | 9.70 | 11.20 | 13.30 | 0.00 | - | 1 | 5 | 33.09% |
| SPYG241220C00068000 | 2024-05-20 10:37AM EDT | 68.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPYG241220C00069000 | 2024-06-06 9:31AM EDT | 69.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00070000 | 2024-06-10 10:56AM EDT | 70.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00071000 | 2024-06-10 3:36PM EDT | 71.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPYG241220C00072000 | 2024-06-10 2:32PM EDT | 72.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00073000 | 2024-05-22 12:10PM EDT | 73.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00074000 | 2024-06-07 11:03AM EDT | 74.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00075000 | 2024-06-05 9:35AM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220C00076000 | 2024-06-07 3:50PM EDT | 76.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPYG241220C00077000 | 2024-06-07 2:05PM EDT | 77.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPYG241220C00078000 | 2024-06-10 11:59AM EDT | 78.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPYG241220C00079000 | 2024-06-07 1:39PM EDT | 79.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPYG241220C00080000 | 2024-06-05 10:13AM EDT | 80.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPYG241220C00081000 | 2024-06-07 1:32PM EDT | 81.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPYG241220C00082000 | 2024-06-03 11:31AM EDT | 82.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPYG241220C00083000 | 2024-06-10 11:43AM EDT | 83.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPYG241220C00084000 | 2024-06-05 3:57PM EDT | 84.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPYG241220C00085000 | 2024-06-10 11:47AM EDT | 85.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPYG241220C00090000 | 2024-05-24 10:35AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPYG241220C00095000 | 2024-05-09 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 24.15% |
| SPYG241220C00100000 | 2024-05-30 2:05PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG241220P00055000 | 2024-04-22 12:10PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPYG241220P00060000 | 2024-05-28 11:23AM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPYG241220P00065000 | 2024-05-21 12:05PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPYG241220P00067000 | 2024-04-26 2:18PM EDT | 67.00 | 2.10 | 0.65 | 1.25 | 0.00 | - | 1 | 1 | 22.69% |
| SPYG241220P00069000 | 2024-05-24 2:36PM EDT | 69.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPYG241220P00070000 | 2024-06-06 12:48PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPYG241220P00072000 | 2024-05-23 10:13AM EDT | 72.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPYG241220P00073000 | 2024-05-20 1:53PM EDT | 73.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPYG241220P00074000 | 2024-05-23 2:51PM EDT | 74.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPYG241220P00075000 | 2024-05-14 10:39AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPYG241220P00076000 | 2024-06-10 9:48AM EDT | 76.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPYG241220P00078000 | 2024-06-06 10:34AM EDT | 78.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPYG241220P00079000 | 2024-05-31 1:33PM EDT | 79.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPYG241220P00080000 | 2024-06-05 11:04AM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.