Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,960.19 +1,552.61 (+2.37%) CMC Crypto 200
1,367.26 -6.58 (-0.48%)
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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240621C00030000 | 2024-05-17 2:46PM EDT | 30.00 | 44.60 | 44.30 | 45.50 | +2.20 | +5.19% | 3 | 16 | 143.36% |
| SPYG240621C00035000 | 2024-05-17 3:55PM EDT | 35.00 | 39.80 | 39.50 | 40.40 | +2.00 | +5.29% | 3 | 9 | 126.76% |
| SPYG240621C00040000 | 2024-05-17 11:08AM EDT | 40.00 | 34.80 | 34.40 | 35.20 | -0.63 | -1.78% | 2 | 18 | 86.72% |
| SPYG240621C00045000 | 2024-04-30 10:15AM EDT | 45.00 | 27.07 | 29.40 | 30.30 | 0.00 | - | 7 | 17 | 79.30% |
| SPYG240621C00049000 | 2023-10-23 3:54PM EDT | 49.00 | 12.02 | 14.80 | 16.10 | 0.00 | - | - | 7 | 0.00% |
| SPYG240621C00051000 | 2024-02-15 12:01PM EDT | 51.00 | 21.00 | 19.90 | 22.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPYG240621C00052000 | 2023-12-01 10:38AM EDT | 52.00 | 11.70 | 12.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPYG240621C00053000 | 2024-01-03 4:24PM EDT | 53.00 | 13.00 | 15.80 | 18.90 | 0.00 | - | - | 1 | 0.00% |
| SPYG240621C00054000 | 2024-03-18 9:44AM EDT | 54.00 | 19.64 | 16.60 | 18.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPYG240621C00055000 | 2024-02-07 2:08PM EDT | 55.00 | 16.00 | 16.60 | 19.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPYG240621C00056000 | 2023-11-06 11:05AM EDT | 56.00 | 7.10 | 7.20 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPYG240621C00057000 | 2024-03-28 2:57PM EDT | 57.00 | 17.05 | 14.60 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPYG240621C00058000 | 2024-02-07 12:35PM EDT | 58.00 | 14.70 | 13.70 | 16.20 | 0.00 | - | 3 | 138 | 0.00% |
| SPYG240621C00059000 | 2024-03-07 11:52AM EDT | 59.00 | 14.20 | 12.50 | 16.40 | 0.00 | - | 1 | 35 | 61.52% |
| SPYG240621C00060000 | 2024-05-15 11:00AM EDT | 60.00 | 15.00 | 14.60 | 15.30 | 0.00 | - | 1 | 40 | 55.57% |
| SPYG240621C00061000 | 2024-05-17 3:38PM EDT | 61.00 | 14.20 | 13.80 | 14.20 | +1.00 | +7.58% | 1 | 70 | 49.61% |
| SPYG240621C00062000 | 2024-03-14 2:31PM EDT | 62.00 | 11.33 | 10.80 | 12.20 | 0.00 | - | 1 | 13 | 0.00% |
| SPYG240621C00063000 | 2024-05-16 11:35AM EDT | 63.00 | 12.53 | 11.60 | 12.60 | 0.00 | - | 1 | 5 | 52.71% |
| SPYG240621C00064000 | 2024-04-29 12:39PM EDT | 64.00 | 8.43 | 10.60 | 11.40 | 0.00 | - | 3 | 19 | 45.17% |
| SPYG240621C00065000 | 2024-05-15 3:46PM EDT | 65.00 | 10.56 | 9.60 | 10.40 | 0.00 | - | 3 | 153 | 41.94% |
| SPYG240621C00066000 | 2024-04-29 11:30AM EDT | 66.00 | 8.89 | 8.60 | 9.40 | +2.44 | +37.83% | 1 | 10 | 38.67% |
| SPYG240621C00067000 | 2024-05-16 1:41PM EDT | 67.00 | 8.40 | 7.80 | 8.30 | 0.00 | - | 10 | 46 | 33.50% |
| SPYG240621C00068000 | 2024-05-15 3:44PM EDT | 68.00 | 7.50 | 6.70 | 7.50 | 0.00 | - | 5 | 89 | 33.91% |
| SPYG240621C00069000 | 2024-05-15 11:08AM EDT | 69.00 | 6.18 | 5.90 | 6.70 | 0.00 | - | 1 | 29 | 33.64% |
| SPYG240621C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 5.18 | 4.10 | 5.40 | -0.45 | -7.99% | 1 | 76 | 25.51% |
| SPYG240621C00071000 | 2024-05-15 10:04AM EDT | 71.00 | 3.92 | 4.20 | 4.50 | 0.00 | - | 4 | 54 | 23.54% |
| SPYG240621C00072000 | 2024-05-17 9:45AM EDT | 72.00 | 3.49 | 2.95 | 3.60 | -0.31 | -8.16% | 2 | 44 | 21.17% |
| SPYG240621C00073000 | 2024-05-17 3:06PM EDT | 73.00 | 2.60 | 1.75 | 2.70 | -0.29 | -10.03% | 4 | 230 | 18.43% |
| SPYG240621C00075000 | 2024-05-17 3:32PM EDT | 75.00 | 1.24 | 1.20 | 1.30 | -0.12 | -8.82% | 131 | 543 | 15.36% |
| SPYG240621C00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 15 | 788 | 14.55% |
| SPYG240621C00085000 | 2024-04-23 3:27PM EDT | 85.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 44 | 52 | 23.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240621P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPYG240621P00040000 | 2024-02-08 10:59AM EDT | 40.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 114.55% |
| SPYG240621P00045000 | 2023-11-17 3:35PM EDT | 45.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 106.15% |
| SPYG240621P00049000 | 2024-03-20 3:14PM EDT | 49.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 78.91% |
| SPYG240621P00050000 | 2024-03-22 9:30AM EDT | 50.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 75.59% |
| SPYG240621P00052000 | 2024-01-12 12:06PM EDT | 52.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 75.39% |
| SPYG240621P00053000 | 2024-01-08 11:18AM EDT | 53.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 74.22% |
| SPYG240621P00054000 | 2024-02-09 1:37PM EDT | 54.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 59 | 48 | 68.95% |
| SPYG240621P00055000 | 2023-12-14 10:30AM EDT | 55.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 71.97% |
| SPYG240621P00056000 | 2023-12-14 10:30AM EDT | 56.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 5 | 15 | 60.64% |
| SPYG240621P00057000 | 2024-05-10 3:32PM EDT | 57.00 | 0.05 | 0.10 | 0.45 | 0.00 | - | 3 | 10 | 55.57% |
| SPYG240621P00058000 | 2024-05-13 10:59AM EDT | 58.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 29 | 53.61% |
| SPYG240621P00059000 | 2024-02-21 4:54PM EDT | 59.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 27 | 52.54% |
| SPYG240621P00060000 | 2024-04-19 12:25PM EDT | 60.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 37 | 52.73% |
| SPYG240621P00061000 | 2024-04-08 3:51PM EDT | 61.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 51.07% |
| SPYG240621P00062000 | 2024-04-10 12:53PM EDT | 62.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 26 | 47.95% |
| SPYG240621P00063000 | 2024-04-10 12:22PM EDT | 63.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 44.82% |
| SPYG240621P00064000 | 2024-05-15 11:40AM EDT | 64.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 421 | 40.53% |
| SPYG240621P00065000 | 2024-05-07 2:33PM EDT | 65.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 44 | 30.47% |
| SPYG240621P00066000 | 2024-05-14 12:28PM EDT | 66.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 27 | 251 | 27.83% |
| SPYG240621P00067000 | 2024-05-02 11:31AM EDT | 67.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 25.15% |
| SPYG240621P00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 23 | 23.88% |
| SPYG240621P00069000 | 2024-05-15 2:15PM EDT | 69.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 8 | 23 | 21.09% |
| SPYG240621P00070000 | 2024-05-17 12:23PM EDT | 70.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 101 | 190 | 18.31% |
| SPYG240621P00071000 | 2024-05-17 1:45PM EDT | 71.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 1 | 69 | 16.41% |
| SPYG240621P00072000 | 2024-05-17 11:37AM EDT | 72.00 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 1 | 40 | 15.67% |
| SPYG240621P00073000 | 2024-05-17 11:55AM EDT | 73.00 | 0.58 | 0.00 | 0.60 | +0.07 | +13.73% | 4 | 169 | 14.14% |
| SPYG240621P00075000 | 2024-05-16 3:28PM EDT | 75.00 | 0.80 | 0.90 | 1.25 | -0.30 | -27.27% | 2 | 142 | 12.11% |
| SPYG240621P00080000 | 2024-05-16 10:15AM EDT | 80.00 | 4.87 | 5.00 | 5.80 | 0.00 | - | 1 | 0 | 23.80% |
© 2024 Yahoo. All rights reserved.