Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,697.81 +333.66 (+0.50%) CMC Crypto 200
1,426.40 -2.17 (-0.15%)
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:
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 | 38.70 | 41.60 | 0.00 | - | 2 | 1 | 67.09% |
| SPYG240920C00040000 | 2024-05-28 9:30AM EDT | 40.00 | 35.65 | 33.70 | 36.80 | 0.00 | - | 1 | 43 | 61.72% |
| SPYG240920C00045000 | 2024-05-31 12:14PM EDT | 45.00 | 29.50 | 28.70 | 31.80 | -1.50 | -4.84% | 1 | 82 | 51.47% |
| SPYG240920C00050000 | 2024-05-20 9:44AM EDT | 50.00 | 24.50 | 23.80 | 27.00 | -1.00 | -3.92% | 1 | 10 | 72.56% |
| SPYG240920C00053000 | 2024-03-22 9:38AM EDT | 53.00 | 23.90 | 16.00 | 18.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPYG240920C00055000 | 2024-05-30 9:47AM EDT | 55.00 | 19.70 | 18.90 | 22.30 | 0.00 | - | 1 | 5 | 63.14% |
| SPYG240920C00056000 | 2024-02-27 11:45AM EDT | 56.00 | 16.95 | 17.10 | 20.70 | 0.00 | - | 2 | 0 | 54.15% |
| SPYG240920C00057000 | 2024-02-12 3:49PM EDT | 57.00 | 15.79 | 15.20 | 18.80 | 0.00 | - | - | 1 | 40.63% |
| SPYG240920C00058000 | 2024-03-04 10:58AM EDT | 58.00 | 16.15 | 15.20 | 18.20 | 0.00 | - | 2 | 3 | 43.87% |
| SPYG240920C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 12.30 | 14.10 | 17.70 | 0.00 | - | 1 | 23 | 54.52% |
| SPYG240920C00061000 | 2024-05-24 1:19PM EDT | 61.00 | 15.80 | 13.20 | 16.50 | 0.00 | - | 3 | 2 | 50.27% |
| SPYG240920C00062000 | 2024-04-25 11:15AM EDT | 62.00 | 9.52 | 13.40 | 16.30 | 0.00 | - | 1 | 1 | 54.57% |
| SPYG240920C00063000 | 2024-04-29 12:01PM EDT | 63.00 | 10.24 | 12.90 | 15.20 | 0.00 | - | 1 | 10 | 51.18% |
| SPYG240920C00064000 | 2024-05-31 12:39PM EDT | 64.00 | 11.10 | 10.40 | 13.50 | +3.90 | +54.17% | 1 | 5 | 43.03% |
| SPYG240920C00065000 | 2024-05-16 2:32PM EDT | 65.00 | 10.20 | 9.60 | 12.70 | 0.00 | - | 3 | 18 | 42.21% |
| SPYG240920C00066000 | 2024-05-03 9:50AM EDT | 66.00 | 8.22 | 9.10 | 11.40 | 0.00 | - | 1 | 14 | 37.45% |
| SPYG240920C00067000 | 2024-05-15 3:46PM EDT | 67.00 | 9.60 | 8.50 | 10.30 | 0.00 | - | 2 | 13 | 34.30% |
| SPYG240920C00068000 | 2024-05-21 11:00AM EDT | 68.00 | 8.83 | 7.60 | 10.10 | 0.00 | - | 1 | 11 | 37.74% |
| SPYG240920C00069000 | 2024-05-15 9:31AM EDT | 69.00 | 7.25 | 6.50 | 8.80 | 0.00 | - | 1 | 22 | 33.09% |
| SPYG240920C00070000 | 2024-05-28 12:13PM EDT | 70.00 | 7.89 | 5.60 | 8.40 | 0.00 | - | 1 | 18 | 34.62% |
| SPYG240920C00071000 | 2024-05-21 3:02PM EDT | 71.00 | 6.50 | 5.40 | 6.40 | 0.00 | - | 1 | 9 | 25.34% |
| SPYG240920C00072000 | 2024-05-30 10:29AM EDT | 72.00 | 5.55 | 4.40 | 6.70 | 0.00 | - | 1 | 23 | 31.14% |
| SPYG240920C00073000 | 2024-05-30 11:04AM EDT | 73.00 | 3.90 | 4.10 | 5.40 | -0.70 | -15.22% | 1 | 1,720 | 26.44% |
| SPYG240920C00074000 | 2024-05-30 10:14AM EDT | 74.00 | 3.60 | 3.10 | 5.00 | 0.00 | - | 1 | 40 | 27.21% |
| SPYG240920C00075000 | 2024-05-30 11:54AM EDT | 75.00 | 2.55 | 2.70 | 4.10 | -0.80 | -23.88% | 1 | 69 | 24.72% |
| SPYG240920C00076000 | 2024-05-31 3:28PM EDT | 76.00 | 2.15 | 1.55 | 2.90 | -0.40 | -15.69% | 1 | 1,978 | 20.22% |
| SPYG240920C00077000 | 2024-05-16 10:02AM EDT | 77.00 | 1.70 | 1.55 | 2.00 | 0.00 | - | 1 | 30 | 17.19% |
| SPYG240920C00080000 | 2024-05-30 12:21PM EDT | 80.00 | 0.95 | 0.50 | 0.90 | 0.00 | - | 1 | 137 | 15.71% |
| SPYG240920C00085000 | 2024-05-31 11:54AM EDT | 85.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 2 | 168 | 15.94% |
| SPYG240920C00090000 | 2024-05-17 3:05PM EDT | 90.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 26.86% |
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 | 52.00% |
| SPYG240920P00055000 | 2024-04-18 10:43AM EDT | 55.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 41.48% |
| 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 | 33.30% |
| SPYG240920P00059000 | 2024-03-26 3:53PM EDT | 59.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 1 | 33.20% |
| SPYG240920P00060000 | 2024-04-26 10:25AM EDT | 60.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 49 | 35.62% |
| SPYG240920P00061000 | 2024-04-30 12:36PM EDT | 61.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 34.30% |
| SPYG240920P00062000 | 2024-04-24 11:27AM EDT | 62.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 10 | 12 | 27.88% |
| SPYG240920P00063000 | 2024-05-06 11:00AM EDT | 63.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 3 | 25.42% |
| SPYG240920P00064000 | 2024-02-26 3:48PM EDT | 64.00 | 0.93 | 0.10 | 1.00 | 0.00 | - | 1 | 7 | 29.57% |
| SPYG240920P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 1 | 13 | 22.63% |
| SPYG240920P00066000 | 2024-05-10 11:36AM EDT | 66.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 22.58% |
| SPYG240920P00067000 | 2024-05-22 10:59AM EDT | 67.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 2 | 4 | 20.74% |
| SPYG240920P00068000 | 2024-05-03 12:36PM EDT | 68.00 | 1.28 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 19.86% |
| SPYG240920P00069000 | 2024-05-10 11:36AM EDT | 69.00 | 0.62 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 19.69% |
| SPYG240920P00070000 | 2024-05-29 12:01PM EDT | 70.00 | 0.75 | 0.55 | 1.00 | 0.00 | - | 50 | 67 | 17.65% |
| SPYG240920P00071000 | 2024-05-31 1:01PM EDT | 71.00 | 1.30 | 0.25 | 1.20 | 0.00 | - | 18 | 34 | 17.08% |
| SPYG240920P00072000 | 2024-05-31 11:42AM EDT | 72.00 | 1.30 | 0.25 | 1.40 | 0.00 | - | 1 | 49 | 16.24% |
| SPYG240920P00073000 | 2024-05-22 10:15AM EDT | 73.00 | 1.26 | 1.15 | 2.40 | 0.00 | - | 8 | 107 | 20.25% |
| SPYG240920P00074000 | 2024-05-29 1:20PM EDT | 74.00 | 1.35 | 1.45 | 1.90 | 0.00 | - | 1 | 1 | 14.41% |
| SPYG240920P00075000 | 2024-05-22 10:15AM EDT | 75.00 | 1.84 | 1.85 | 2.25 | 0.00 | - | 4 | 10 | 13.61% |
| SPYG240920P00076000 | 2024-05-16 10:48AM EDT | 76.00 | 2.61 | 1.70 | 3.70 | 0.00 | - | - | 2 | 19.08% |
| SPYG240920P00077000 | 2024-05-08 3:14PM EDT | 77.00 | 4.06 | 2.35 | 4.30 | 0.00 | - | - | 1 | 19.12% |
| SPYG240920P00085000 | 2024-05-15 11:08AM EDT | 85.00 | 10.10 | 8.70 | 11.80 | 0.00 | - | - | 0 | 30.62% |
© 2024 Yahoo. All rights reserved.