Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,232.90 -616.63 (-0.92%) CMC Crypto 200
1,403.88 -14.00 (-0.99%)
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 | 2024-05-23 12:00PM EDT | 30.00 | 46.04 | 49.50 | 50.30 | 0.00 | - | 2 | 12 | 391.02% |
| SPYG240621C00035000 | 2024-05-24 1:09PM EDT | 35.00 | 40.77 | 44.40 | 45.40 | 0.00 | - | 3 | 6 | 350.78% |
| SPYG240621C00040000 | 2024-06-05 10:32AM EDT | 40.00 | 36.50 | 39.40 | 40.60 | 0.00 | - | 1 | 16 | 216.41% |
| SPYG240621C00045000 | 2024-06-05 10:32AM EDT | 45.00 | 31.50 | 34.50 | 35.50 | 0.00 | - | 7 | 17 | 182.81% |
| SPYG240621C00049000 | 2023-10-23 3:54PM EDT | 49.00 | 12.02 | 14.80 | 16.10 | 0.00 | - | - | 7 | 0.00% |
| SPYG240621C00051000 | 2024-05-29 10:11AM EDT | 51.00 | 25.28 | 28.50 | 30.30 | 0.00 | - | 1 | 1 | 207.42% |
| 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 | 2024-06-12 9:49AM EDT | 58.00 | 21.35 | 21.40 | 22.40 | 0.00 | - | 3 | 138 | 157.23% |
| SPYG240621C00059000 | 2024-03-07 11:52AM EDT | 59.00 | 14.20 | 12.50 | 16.40 | 0.00 | - | 1 | 35 | 0.00% |
| SPYG240621C00060000 | 2024-06-12 9:55AM EDT | 60.00 | 19.40 | 19.40 | 20.40 | 0.00 | - | 2 | 39 | 143.75% |
| SPYG240621C00061000 | 2024-06-12 11:56AM EDT | 61.00 | 18.60 | 18.60 | 19.30 | 0.00 | - | 2 | 54 | 75.00% |
| SPYG240621C00062000 | 2024-06-11 10:52AM EDT | 62.00 | 15.70 | 17.60 | 18.50 | 0.00 | - | 2 | 11 | 97.66% |
| SPYG240621C00063000 | 2024-05-16 11:35AM EDT | 63.00 | 12.53 | 16.50 | 17.30 | 0.00 | - | 1 | 5 | 116.99% |
| SPYG240621C00064000 | 2024-06-06 2:07PM EDT | 64.00 | 12.84 | 15.40 | 16.60 | 0.00 | - | 1 | 19 | 78.91% |
| SPYG240621C00065000 | 2024-06-14 1:01PM EDT | 65.00 | 14.40 | 14.60 | 15.30 | +3.80 | +35.85% | 15 | 151 | 57.81% |
| SPYG240621C00066000 | 2024-05-30 10:30AM EDT | 66.00 | 9.67 | 13.60 | 14.30 | 0.00 | - | 2 | 8 | 54.69% |
| SPYG240621C00067000 | 2024-05-23 11:15AM EDT | 67.00 | 9.20 | 12.40 | 13.30 | 0.00 | - | 1 | 46 | 92.48% |
| SPYG240621C00068000 | 2024-06-13 3:40PM EDT | 68.00 | 12.08 | 11.50 | 12.30 | 0.00 | - | 1 | 88 | 86.52% |
| SPYG240621C00069000 | 2024-06-04 2:03PM EDT | 69.00 | 6.80 | 10.60 | 11.20 | 0.00 | - | 1 | 29 | 74.22% |
| SPYG240621C00070000 | 2024-05-31 1:04PM EDT | 70.00 | 4.40 | 9.40 | 10.20 | 0.00 | - | 27 | 45 | 68.46% |
| SPYG240621C00071000 | 2024-06-05 9:35AM EDT | 71.00 | 5.30 | 8.50 | 9.30 | 0.00 | - | 1 | 49 | 68.46% |
| SPYG240621C00072000 | 2024-06-14 11:46AM EDT | 72.00 | 7.75 | 7.50 | 8.50 | +2.55 | +49.04% | 2 | 43 | 71.48% |
| SPYG240621C00073000 | 2024-06-12 2:00PM EDT | 73.00 | 6.55 | 6.40 | 7.30 | 0.00 | - | 1 | 228 | 56.35% |
| SPYG240621C00074000 | 2024-06-06 10:55AM EDT | 74.00 | 3.49 | 5.50 | 6.20 | 0.00 | - | - | 1 | 45.61% |
| SPYG240621C00075000 | 2024-06-14 12:55PM EDT | 75.00 | 4.89 | 4.60 | 5.30 | +0.02 | +0.41% | 5 | 566 | 44.04% |
| SPYG240621C00076000 | 2024-06-12 11:21AM EDT | 76.00 | 3.70 | 3.70 | 4.40 | 0.00 | - | 2 | 1 | 41.26% |
| SPYG240621C00077000 | 2024-06-14 10:24AM EDT | 77.00 | 3.30 | 2.60 | 3.30 | +0.90 | +37.50% | 1 | 108 | 31.15% |
| SPYG240621C00078000 | 2024-06-14 2:40PM EDT | 78.00 | 1.96 | 1.90 | 2.20 | -0.04 | -2.00% | 3 | 7 | 21.19% |
| SPYG240621C00079000 | 2024-06-14 3:21PM EDT | 79.00 | 1.25 | 1.00 | 1.70 | +0.15 | +13.64% | 2 | 241 | 26.66% |
| SPYG240621C00080000 | 2024-06-14 3:21PM EDT | 80.00 | 0.44 | 0.40 | 0.55 | -0.03 | -6.38% | 170 | 1,591 | 13.14% |
| SPYG240621C00081000 | 2024-06-14 1:29PM EDT | 81.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 16 | 13.09% |
| SPYG240621C00082000 | 2024-06-14 2:50PM EDT | 82.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 30 | 20 | 12.89% |
| SPYG240621C00085000 | 2024-06-06 9:46AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 43.56% |
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 | 276.76% |
| SPYG240621P00045000 | 2023-11-17 3:35PM EDT | 45.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 259.96% |
| SPYG240621P00049000 | 2024-03-20 3:14PM EDT | 49.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 197.66% |
| SPYG240621P00050000 | 2024-03-22 9:30AM EDT | 50.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 190.63% |
| SPYG240621P00052000 | 2024-01-12 12:06PM EDT | 52.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 191.41% |
| SPYG240621P00053000 | 2024-01-08 11:18AM EDT | 53.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 189.26% |
| SPYG240621P00054000 | 2024-02-09 1:37PM EDT | 54.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 59 | 48 | 177.34% |
| SPYG240621P00055000 | 2023-12-14 10:30AM EDT | 55.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 185.55% |
| SPYG240621P00056000 | 2023-12-14 10:30AM EDT | 56.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 5 | 15 | 158.79% |
| SPYG240621P00057000 | 2024-05-10 3:32PM EDT | 57.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 10 | 138.28% |
| SPYG240621P00058000 | 2024-05-13 10:59AM EDT | 58.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 29 | 125.39% |
| SPYG240621P00059000 | 2024-02-21 4:54PM EDT | 59.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 27 | 141.41% |
| SPYG240621P00060000 | 2024-04-19 12:25PM EDT | 60.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 37 | 123.24% |
| SPYG240621P00061000 | 2024-05-23 1:27PM EDT | 61.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 114.45% |
| SPYG240621P00062000 | 2024-04-10 12:53PM EDT | 62.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 26 | 113.87% |
| SPYG240621P00063000 | 2024-04-10 12:22PM EDT | 63.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 108.01% |
| SPYG240621P00064000 | 2024-05-15 11:40AM EDT | 64.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 421 | 97.46% |
| SPYG240621P00065000 | 2024-05-28 10:21AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 43 | 83.79% |
| SPYG240621P00066000 | 2024-05-14 12:28PM EDT | 66.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 27 | 251 | 86.33% |
| SPYG240621P00067000 | 2024-05-02 11:31AM EDT | 67.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 73.44% |
| SPYG240621P00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 23 | 166.06% |
| SPYG240621P00069000 | 2024-06-05 12:58PM EDT | 69.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 69.82% |
| SPYG240621P00070000 | 2024-06-03 11:43AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 296 | 58.20% |
| SPYG240621P00071000 | 2024-06-11 11:50AM EDT | 71.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 176 | 55.27% |
| SPYG240621P00072000 | 2024-06-03 3:57PM EDT | 72.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 52 | 53.52% |
| SPYG240621P00073000 | 2024-06-14 2:24PM EDT | 73.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 5 | 372 | 44.73% |
| SPYG240621P00075000 | 2024-06-14 12:12PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 162 | 30.96% |
| SPYG240621P00076000 | 2024-06-12 11:43AM EDT | 76.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 88 | 25.88% |
| SPYG240621P00077000 | 2024-06-13 1:02PM EDT | 77.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 20.70% |
| SPYG240621P00078000 | 2024-06-13 1:35PM EDT | 78.00 | 0.14 | 0.00 | 0.15 | +0.04 | +40.00% | 60 | 4 | 17.29% |
| SPYG240621P00079000 | 2024-06-14 11:46AM EDT | 79.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 26 | 13.87% |
| SPYG240621P00080000 | 2024-06-14 12:23PM EDT | 80.00 | 0.70 | 0.00 | 0.60 | +0.10 | +16.67% | 3 | 18 | 12.89% |
| SPYG240621P00085000 | 2024-06-05 9:38AM EDT | 85.00 | 8.70 | 4.60 | 5.50 | 0.00 | - | 1 | 0 | 45.02% |
© 2024 Yahoo. All rights reserved.