Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.69 +10.46 (+0.19%) Dow
38,814.63 +36.53 (+0.09%) Nasdaq
17,879.66 +22.64 (+0.13%) Bitcoin USD
64,737.15 -692.82 (-1.06%) CMC Crypto 200
1,351.59 -37.81 (-2.72%)
SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPYG240621C00035000 | 2024-05-24 1:09PM EDT | 35.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SPYG240621C00040000 | 2024-06-17 3:37PM EDT | 40.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| SPYG240621C00045000 | 2024-06-05 10:32AM EDT | 45.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-06-17 11:40AM EDT | 58.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 88 | 105 | 0.00% |
| SPYG240621C00059000 | 2024-06-17 11:38AM EDT | 59.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SPYG240621C00060000 | 2024-06-17 10:10AM EDT | 60.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| SPYG240621C00061000 | 2024-06-17 10:08AM EDT | 61.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| SPYG240621C00062000 | 2024-06-11 10:52AM EDT | 62.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPYG240621C00063000 | 2024-05-16 11:35AM EDT | 63.00 | 12.53 | 16.50 | 17.30 | 0.00 | - | 1 | 5 | 0.00% |
| SPYG240621C00064000 | 2024-06-06 2:07PM EDT | 64.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPYG240621C00065000 | 2024-06-14 1:01PM EDT | 65.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 15 | 146 | 0.00% |
| SPYG240621C00066000 | 2024-05-30 10:30AM EDT | 66.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPYG240621C00067000 | 2024-05-23 11:15AM EDT | 67.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPYG240621C00068000 | 2024-06-17 11:12AM EDT | 68.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| SPYG240621C00069000 | 2024-06-04 2:03PM EDT | 69.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPYG240621C00070000 | 2024-05-31 1:04PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 27 | 45 | 0.00% |
| SPYG240621C00071000 | 2024-06-05 9:35AM EDT | 71.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| SPYG240621C00072000 | 2024-06-14 11:46AM EDT | 72.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| SPYG240621C00073000 | 2024-06-12 2:00PM EDT | 73.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| SPYG240621C00074000 | 2024-06-06 10:55AM EDT | 74.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPYG240621C00075000 | 2024-06-17 3:57PM EDT | 75.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 3 | 560 | 0.00% |
| SPYG240621C00076000 | 2024-06-12 11:21AM EDT | 76.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPYG240621C00077000 | 2024-06-17 3:55PM EDT | 77.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| SPYG240621C00078000 | 2024-06-17 2:58PM EDT | 78.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPYG240621C00079000 | 2024-06-17 3:46PM EDT | 79.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 128 | 113 | 0.00% |
| SPYG240621C00080000 | 2024-06-17 3:58PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 526 | 1,171 | 0.00% |
| SPYG240621C00081000 | 2024-06-17 3:45PM EDT | 81.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 131 | 77 | 0.78% |
| SPYG240621C00082000 | 2024-06-17 3:47PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 36 | 76 | 3.13% |
| SPYG240621C00085000 | 2024-06-06 9:46AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
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 | 370.70% |
| SPYG240621P00045000 | 2023-11-17 3:35PM EDT | 45.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 348.83% |
| SPYG240621P00049000 | 2024-03-20 3:14PM EDT | 49.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 266.02% |
| SPYG240621P00050000 | 2024-03-22 9:30AM EDT | 50.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 256.64% |
| SPYG240621P00052000 | 2024-01-12 12:06PM EDT | 52.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 258.20% |
| SPYG240621P00053000 | 2024-01-08 11:18AM EDT | 53.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 255.47% |
| SPYG240621P00054000 | 2024-02-09 1:37PM EDT | 54.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 59 | 48 | 239.65% |
| SPYG240621P00055000 | 2023-12-14 10:30AM EDT | 55.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 11 | 250.98% |
| SPYG240621P00056000 | 2023-12-14 10:30AM EDT | 56.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 5 | 15 | 215.04% |
| SPYG240621P00057000 | 2024-05-10 3:32PM EDT | 57.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 10 | 187.70% |
| SPYG240621P00058000 | 2024-05-13 10:59AM EDT | 58.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 29 | 170.70% |
| SPYG240621P00059000 | 2024-02-21 4:54PM EDT | 59.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 27 | 192.38% |
| SPYG240621P00060000 | 2024-04-19 12:25PM EDT | 60.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 37 | 167.97% |
| SPYG240621P00061000 | 2024-05-23 1:27PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SPYG240621P00062000 | 2024-04-10 12:53PM EDT | 62.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 26 | 155.66% |
| SPYG240621P00063000 | 2024-04-10 12:22PM EDT | 63.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 148.05% |
| SPYG240621P00064000 | 2024-05-15 11:40AM EDT | 64.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 421 | 133.98% |
| SPYG240621P00065000 | 2024-05-28 10:21AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| SPYG240621P00066000 | 2024-05-14 12:28PM EDT | 66.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 27 | 251 | 119.34% |
| SPYG240621P00067000 | 2024-05-02 11:31AM EDT | 67.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 102.15% |
| SPYG240621P00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 23 | 227.44% |
| SPYG240621P00069000 | 2024-06-05 12:58PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| SPYG240621P00070000 | 2024-06-03 11:43AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 296 | 25.00% |
| SPYG240621P00071000 | 2024-06-11 11:50AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 25.00% |
| SPYG240621P00072000 | 2024-06-03 3:57PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 25.00% |
| SPYG240621P00073000 | 2024-06-14 2:24PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 372 | 25.00% |
| SPYG240621P00075000 | 2024-06-17 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| SPYG240621P00076000 | 2024-06-17 3:11PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 87 | 12.50% |
| SPYG240621P00077000 | 2024-06-13 1:02PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| SPYG240621P00078000 | 2024-06-17 12:12PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| SPYG240621P00079000 | 2024-06-17 2:46PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 6.25% |
| SPYG240621P00080000 | 2024-06-17 3:49PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 79 | 90 | 3.13% |
| SPYG240621P00085000 | 2024-06-05 9:38AM EDT | 85.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.