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
67,682.56 +354.59 (+0.53%) CMC Crypto 200
1,425.70 -2.87 (-0.20%)
SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG241220C00035000 | 2024-05-28 9:30AM EDT | 35.00 | 42.95 | 38.50 | 42.80 | 0.00 | - | 1 | 6 | 65.82% |
| SPYG241220C00040000 | 2024-05-31 11:24AM EDT | 40.00 | 34.90 | 33.60 | 38.00 | -3.10 | -8.16% | 3 | 13 | 58.55% |
| SPYG241220C00045000 | 2024-05-31 11:22AM EDT | 45.00 | 30.20 | 29.50 | 33.20 | -1.10 | -3.51% | 2 | 18 | 56.74% |
| SPYG241220C00050000 | 2024-05-23 12:05PM EDT | 50.00 | 27.50 | 24.50 | 28.50 | 0.00 | - | 3 | 3 | 66.61% |
| SPYG241220C00055000 | 2024-05-31 11:54AM EDT | 55.00 | 21.00 | 19.40 | 23.60 | +0.60 | +2.94% | 1 | 8 | 56.49% |
| SPYG241220C00060000 | 2024-05-29 10:11AM EDT | 60.00 | 17.93 | 14.60 | 19.00 | 0.00 | - | 1 | 2 | 48.77% |
| SPYG241220C00062000 | 2024-04-25 11:15AM EDT | 62.00 | 10.67 | 14.50 | 17.40 | 0.00 | - | - | 1 | 47.05% |
| SPYG241220C00063000 | 2024-04-18 9:45AM EDT | 63.00 | 10.83 | 13.10 | 14.70 | 0.00 | - | - | 1 | 34.99% |
| SPYG241220C00064000 | 2024-04-29 12:01PM EDT | 64.00 | 10.50 | 13.10 | 15.20 | 0.00 | - | 1 | 7 | 41.82% |
| SPYG241220C00065000 | 2024-05-23 2:18PM EDT | 65.00 | 12.85 | 10.20 | 14.10 | 0.00 | - | 1 | 3 | 39.25% |
| SPYG241220C00066000 | 2024-05-16 9:31AM EDT | 66.00 | 11.85 | 10.50 | 13.30 | 0.00 | - | 1 | 10 | 38.31% |
| SPYG241220C00067000 | 2024-05-10 12:48PM EDT | 67.00 | 9.70 | 9.70 | 11.90 | 0.00 | - | 1 | 5 | 34.18% |
| SPYG241220C00068000 | 2024-05-20 10:37AM EDT | 68.00 | 9.90 | 8.80 | 11.30 | 0.00 | - | 5 | 7 | 34.25% |
| SPYG241220C00069000 | 2024-04-26 10:25AM EDT | 69.00 | 7.00 | 8.50 | 10.90 | 0.00 | - | 1 | 3 | 35.19% |
| SPYG241220C00070000 | 2024-05-14 1:37PM EDT | 70.00 | 7.55 | 7.40 | 8.70 | +0.30 | +4.14% | 2 | 3 | 27.20% |
| SPYG241220C00071000 | 2024-05-23 10:10AM EDT | 71.00 | 8.20 | 6.70 | 7.70 | 0.00 | - | 1 | 4 | 25.18% |
| SPYG241220C00072000 | 2024-05-31 12:03PM EDT | 72.00 | 5.90 | 5.90 | 7.30 | -1.60 | -21.33% | 3 | 27 | 25.95% |
| SPYG241220C00073000 | 2024-05-22 12:10PM EDT | 73.00 | 6.30 | 4.70 | 7.90 | 0.00 | - | 1 | 8 | 31.17% |
| SPYG241220C00074000 | 2024-05-13 9:42AM EDT | 74.00 | 4.10 | 4.60 | 5.90 | 0.00 | - | 1 | 3 | 24.29% |
| SPYG241220C00075000 | 2024-05-21 11:33AM EDT | 75.00 | 4.86 | 4.20 | 4.90 | 0.00 | - | 8 | 17 | 21.95% |
| SPYG241220C00076000 | 2024-05-31 12:12PM EDT | 76.00 | 3.40 | 3.60 | 5.50 | -0.80 | -19.05% | 1 | 10 | 26.66% |
| SPYG241220C00077000 | 2024-05-23 9:45AM EDT | 77.00 | 6.00 | 3.10 | 3.60 | 0.00 | - | 4 | 15 | 20.03% |
| SPYG241220C00078000 | 2024-05-31 12:12PM EDT | 78.00 | 2.40 | 2.55 | 3.10 | -0.10 | -4.00% | 1 | 2 | 19.50% |
| SPYG241220C00079000 | 2024-05-20 1:03PM EDT | 79.00 | 2.72 | 2.05 | 2.70 | 0.00 | - | 1 | 7 | 19.26% |
| SPYG241220C00080000 | 2024-05-29 10:19AM EDT | 80.00 | 2.35 | 1.65 | 2.30 | 0.00 | - | 1 | 39 | 18.87% |
| SPYG241220C00081000 | 2024-05-31 11:56AM EDT | 81.00 | 1.25 | 1.35 | 1.90 | -0.80 | -39.02% | 11 | 36 | 18.28% |
| SPYG241220C00082000 | 2024-05-22 10:42AM EDT | 82.00 | 1.63 | 0.00 | 2.50 | 0.00 | - | - | 5 | 22.62% |
| SPYG241220C00083000 | 2024-05-24 2:15PM EDT | 83.00 | 1.55 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 22.66% |
| SPYG241220C00084000 | 2024-05-17 12:04PM EDT | 84.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 22.05% |
| SPYG241220C00085000 | 2024-05-29 1:00PM EDT | 85.00 | 0.97 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 20.97% |
| SPYG241220C00090000 | 2024-05-24 10:35AM EDT | 90.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 22.34% |
| SPYG241220C00095000 | 2024-05-09 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 26.15% |
| SPYG241220C00100000 | 2024-05-30 2:05PM EDT | 100.00 | 0.14 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 29.49% |
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 | 1.35 | 0.00 | - | 3 | 4 | 30.82% |
| SPYG241220P00065000 | 2024-05-21 12:05PM EDT | 65.00 | 0.80 | 0.60 | 1.00 | 0.00 | - | 28 | 50 | 20.51% |
| SPYG241220P00067000 | 2024-04-26 2:18PM EDT | 67.00 | 2.10 | 0.65 | 1.25 | 0.00 | - | 1 | 1 | 19.25% |
| SPYG241220P00069000 | 2024-05-24 2:36PM EDT | 69.00 | 1.50 | 0.35 | 2.45 | 0.00 | - | 1 | 56 | 22.82% |
| SPYG241220P00070000 | 2024-05-28 11:23AM EDT | 70.00 | 1.75 | 0.95 | 2.75 | +0.63 | +56.25% | 5 | 6 | 22.52% |
| SPYG241220P00072000 | 2024-05-23 10:13AM EDT | 72.00 | 1.90 | 1.25 | 2.25 | 0.00 | - | 1 | 2 | 16.27% |
| SPYG241220P00073000 | 2024-05-20 1:53PM EDT | 73.00 | 2.30 | 0.95 | 3.70 | 0.00 | - | 2 | 10 | 21.08% |
| SPYG241220P00074000 | 2024-05-23 2:51PM EDT | 74.00 | 2.60 | 2.25 | 3.50 | 0.00 | - | 1 | 1 | 18.00% |
| SPYG241220P00075000 | 2024-05-14 10:39AM EDT | 75.00 | 3.70 | 2.70 | 3.30 | 0.00 | - | 1 | 2 | 14.83% |
| SPYG241220P00076000 | 2024-05-16 11:19AM EDT | 76.00 | 3.19 | 2.30 | 3.70 | 0.00 | - | - | 100 | 14.17% |
| SPYG241220P00079000 | 2024-05-31 1:33PM EDT | 79.00 | 5.50 | 3.40 | 5.80 | +1.20 | +27.91% | 1 | 1 | 15.05% |
| SPYG241220P00080000 | 2024-05-29 10:04AM EDT | 80.00 | 5.00 | 3.70 | 7.50 | 0.00 | - | - | 1 | 19.90% |
© 2024 Yahoo. All rights reserved.