Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,025.86 +3,769.38 (+6.36%) CMC Crypto 200
1,361.23 +84.25 (+6.60%)
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:
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 | 12.10 | 12.70 | 0.00 | - | - | 6 | 55.27% |
| SPYG240517C00061000 | 2024-03-18 3:41PM EDT | 61.00 | 12.09 | 8.80 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| SPYG240517C00063000 | 2024-04-15 12:00PM EDT | 63.00 | 10.20 | 9.10 | 9.50 | 0.00 | - | - | 1 | 48.63% |
| SPYG240517C00065000 | 2024-04-15 3:10PM EDT | 65.00 | 7.00 | 7.10 | 7.90 | 0.00 | - | 1 | 3 | 53.52% |
| SPYG240517C00066000 | 2024-04-29 11:30AM EDT | 66.00 | 5.95 | 6.10 | 6.50 | 0.00 | - | 2 | 5 | 35.60% |
| SPYG240517C00067000 | 2024-04-30 9:30AM EDT | 67.00 | 7.30 | 5.10 | 5.90 | 0.00 | - | 1 | 3 | 43.02% |
| SPYG240517C00068000 | 2024-05-02 10:10AM EDT | 68.00 | 2.40 | 3.80 | 5.20 | 0.00 | - | 1 | 4 | 44.58% |
| SPYG240517C00069000 | 2024-05-03 2:21PM EDT | 69.00 | 3.40 | 2.95 | 3.60 | +0.97 | +39.92% | 4 | 19 | 24.90% |
| SPYG240517C00070000 | 2024-05-03 3:44PM EDT | 70.00 | 2.55 | 2.45 | 2.65 | +0.95 | +59.37% | 98 | 166 | 20.95% |
| SPYG240517C00071000 | 2024-05-03 3:13PM EDT | 71.00 | 1.90 | 1.65 | 1.85 | +1.20 | +171.43% | 228 | 275 | 19.24% |
| SPYG240517C00072000 | 2024-05-03 3:23PM EDT | 72.00 | 1.10 | 1.00 | 1.10 | +0.60 | +120.00% | 61 | 135 | 16.63% |
| SPYG240517C00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.55 | 0.50 | 0.55 | +0.35 | +175.00% | 67 | 179 | 14.89% |
| SPYG240517C00074000 | 2024-05-03 3:23PM EDT | 74.00 | 0.27 | 0.20 | 0.30 | +0.17 | +170.00% | 116 | 100 | 15.63% |
| SPYG240517C00075000 | 2024-05-03 9:36AM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 1 | 50 | 14.31% |
| SPYG240517C00076000 | 2024-04-30 1:49PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 328 | 15.33% |
| SPYG240517C00077000 | 2024-04-15 10:27AM EDT | 77.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 31.54% |
| SPYG240517C00078000 | 2024-04-24 2:07PM EDT | 78.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 35.55% |
| SPYG240517C00079000 | 2024-04-12 11:34AM EDT | 79.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 37 | 165 | 39.45% |
| SPYG240517C00080000 | 2024-04-30 9:39AM EDT | 80.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 6 | 43.12% |
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 | 50.29% |
| SPYG240517P00063000 | 2024-04-22 9:30AM EDT | 63.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 1 | 55.08% |
| SPYG240517P00064000 | 2024-04-25 10:24AM EDT | 64.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 50.39% |
| SPYG240517P00065000 | 2024-04-25 9:44AM EDT | 65.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 43.90% |
| SPYG240517P00066000 | 2024-05-02 11:20AM EDT | 66.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 113 | 42.48% |
| SPYG240517P00067000 | 2024-05-01 9:30AM EDT | 67.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 82 | 24.71% |
| SPYG240517P00068000 | 2024-05-01 11:16AM EDT | 68.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 23.05% |
| SPYG240517P00069000 | 2024-05-03 12:25PM EDT | 69.00 | 0.10 | 0.10 | 0.15 | -0.30 | -75.00% | 14 | 61 | 18.85% |
| SPYG240517P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 5 | 46 | 15.97% |
| SPYG240517P00071000 | 2024-05-03 12:51PM EDT | 71.00 | 0.40 | 0.35 | 0.45 | -0.55 | -57.89% | 19 | 30 | 16.36% |
| SPYG240517P00072000 | 2024-05-03 10:47AM EDT | 72.00 | 0.75 | 0.65 | 0.75 | -1.45 | -65.91% | 1 | 13 | 14.89% |
| SPYG240517P00073000 | 2024-05-01 1:39PM EDT | 73.00 | 2.95 | 1.15 | 1.25 | 0.00 | - | 1 | 26 | 13.97% |
| SPYG240517P00074000 | 2024-04-30 3:19PM EDT | 74.00 | 3.10 | 1.80 | 2.40 | 0.00 | - | 1 | 0 | 22.80% |
| SPYG240517P00075000 | 2024-04-15 1:31PM EDT | 75.00 | 3.50 | 2.20 | 3.10 | 0.00 | - | 1 | 1 | 21.53% |
| SPYG240517P00076000 | 2024-03-25 1:10PM EDT | 76.00 | 2.88 | 5.00 | 5.70 | 0.00 | - | 1 | 0 | 52.15% |
| SPYG240517P00077000 | 2024-04-15 1:58PM EDT | 77.00 | 5.10 | 4.40 | 5.30 | 0.00 | - | 1 | 0 | 35.40% |
© 2024 Yahoo. All rights reserved.