Singapore markets closed

SPDR Portfolio S&P 500 Growth ETF (SPYG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
79.94+0.27 (+0.34%)
At close: 04:00PM EDT
79.98 +0.04 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPYG240621C000300002024-05-23 12:00PM EDT30.0046.0449.5050.300.00-212391.02%
SPYG240621C000350002024-05-24 1:09PM EDT35.0040.7744.4045.400.00-36350.78%
SPYG240621C000400002024-06-05 10:32AM EDT40.0036.5039.4040.600.00-116216.41%
SPYG240621C000450002024-06-05 10:32AM EDT45.0031.5034.5035.500.00-717182.81%
SPYG240621C000490002023-10-23 3:54PM EDT49.0012.0214.8016.100.00--70.00%
SPYG240621C000510002024-05-29 10:11AM EDT51.0025.2828.5030.300.00-11207.42%
SPYG240621C000520002023-12-01 10:38AM EDT52.0011.7012.5015.200.00-110.00%
SPYG240621C000530002024-01-03 4:24PM EDT53.0013.0015.8018.900.00--10.00%
SPYG240621C000540002024-03-18 9:44AM EDT54.0019.6416.6018.000.00-230.00%
SPYG240621C000550002024-02-07 2:08PM EDT55.0016.0016.6019.200.00-240.00%
SPYG240621C000560002023-11-06 11:05AM EDT56.007.107.2010.400.00-110.00%
SPYG240621C000570002024-03-28 2:57PM EDT57.0017.0514.6015.200.00-110.00%
SPYG240621C000580002024-06-12 9:49AM EDT58.0021.3521.4022.400.00-3138157.23%
SPYG240621C000590002024-03-07 11:52AM EDT59.0014.2012.5016.400.00-1350.00%
SPYG240621C000600002024-06-12 9:55AM EDT60.0019.4019.4020.400.00-239143.75%
SPYG240621C000610002024-06-12 11:56AM EDT61.0018.6018.6019.300.00-25475.00%
SPYG240621C000620002024-06-11 10:52AM EDT62.0015.7017.6018.500.00-21197.66%
SPYG240621C000630002024-05-16 11:35AM EDT63.0012.5316.5017.300.00-15116.99%
SPYG240621C000640002024-06-06 2:07PM EDT64.0012.8415.4016.600.00-11978.91%
SPYG240621C000650002024-06-14 1:01PM EDT65.0014.4014.6015.30+3.80+35.85%1515157.81%
SPYG240621C000660002024-05-30 10:30AM EDT66.009.6713.6014.300.00-2854.69%
SPYG240621C000670002024-05-23 11:15AM EDT67.009.2012.4013.300.00-14692.48%
SPYG240621C000680002024-06-13 3:40PM EDT68.0012.0811.5012.300.00-18886.52%
SPYG240621C000690002024-06-04 2:03PM EDT69.006.8010.6011.200.00-12974.22%
SPYG240621C000700002024-05-31 1:04PM EDT70.004.409.4010.200.00-274568.46%
SPYG240621C000710002024-06-05 9:35AM EDT71.005.308.509.300.00-14968.46%
SPYG240621C000720002024-06-14 11:46AM EDT72.007.757.508.50+2.55+49.04%24371.48%
SPYG240621C000730002024-06-12 2:00PM EDT73.006.556.407.300.00-122856.35%
SPYG240621C000740002024-06-06 10:55AM EDT74.003.495.506.200.00--145.61%
SPYG240621C000750002024-06-14 12:55PM EDT75.004.894.605.30+0.02+0.41%556644.04%
SPYG240621C000760002024-06-12 11:21AM EDT76.003.703.704.400.00-2141.26%
SPYG240621C000770002024-06-14 10:24AM EDT77.003.302.603.30+0.90+37.50%110831.15%
SPYG240621C000780002024-06-14 2:40PM EDT78.001.961.902.20-0.04-2.00%3721.19%
SPYG240621C000790002024-06-14 3:21PM EDT79.001.251.001.70+0.15+13.64%224126.66%
SPYG240621C000800002024-06-14 3:21PM EDT80.000.440.400.55-0.03-6.38%1701,59113.14%
SPYG240621C000810002024-06-14 1:29PM EDT81.000.150.100.200.00-61613.09%
SPYG240621C000820002024-06-14 2:50PM EDT82.000.040.000.05-0.06-60.00%302012.89%
SPYG240621C000850002024-06-06 9:46AM EDT85.000.050.000.400.00-16143.56%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPYG240621P000300002024-04-01 9:30AM EDT30.000.250.000.000.00--150.00%
SPYG240621P000400002024-02-08 10:59AM EDT40.000.050.000.600.00-11276.76%
SPYG240621P000450002023-11-17 3:35PM EDT45.000.200.001.000.00-110259.96%
SPYG240621P000490002024-03-20 3:14PM EDT49.000.120.000.500.00-21197.66%
SPYG240621P000500002024-03-22 9:30AM EDT50.000.140.000.500.00-129190.63%
SPYG240621P000520002024-01-12 12:06PM EDT52.000.900.000.750.00-2020191.41%
SPYG240621P000530002024-01-08 11:18AM EDT53.000.050.000.850.00-113189.26%
SPYG240621P000540002024-02-09 1:37PM EDT54.000.150.000.750.00-5948177.34%
SPYG240621P000550002023-12-14 10:30AM EDT55.000.200.001.100.00-211185.55%
SPYG240621P000560002023-12-14 10:30AM EDT56.000.500.000.650.00-515158.79%
SPYG240621P000570002024-05-10 3:32PM EDT57.000.050.000.400.00-310138.28%
SPYG240621P000580002024-05-13 10:59AM EDT58.000.150.000.300.00-1029125.39%
SPYG240621P000590002024-02-21 4:54PM EDT59.000.350.000.700.00-127141.41%
SPYG240621P000600002024-04-19 12:25PM EDT60.000.350.000.450.00-537123.24%
SPYG240621P000610002024-05-23 1:27PM EDT61.000.070.000.400.00-13114.45%
SPYG240621P000620002024-04-10 12:53PM EDT62.000.200.000.500.00-226113.87%
SPYG240621P000630002024-04-10 12:22PM EDT63.000.250.000.500.00-126108.01%
SPYG240621P000640002024-05-15 11:40AM EDT64.000.050.000.400.00-242197.46%
SPYG240621P000650002024-05-28 10:21AM EDT65.000.050.000.250.00-24383.79%
SPYG240621P000660002024-05-14 12:28PM EDT66.000.150.000.400.00-2725186.33%
SPYG240621P000670002024-05-02 11:31AM EDT67.000.550.000.250.00-1973.44%
SPYG240621P000680002024-05-15 9:30AM EDT68.000.050.004.800.00-323166.06%
SPYG240621P000690002024-06-05 12:58PM EDT69.000.050.000.400.00-12269.82%
SPYG240621P000700002024-06-03 11:43AM EDT70.000.050.000.250.00-629658.20%
SPYG240621P000710002024-06-11 11:50AM EDT71.000.050.000.300.00-117655.27%
SPYG240621P000720002024-06-03 3:57PM EDT72.000.200.000.400.00-55253.52%
SPYG240621P000730002024-06-14 2:24PM EDT73.000.050.000.15-0.15-75.00%537244.73%
SPYG240621P000750002024-06-14 12:12PM EDT75.000.050.000.100.00-1716230.96%
SPYG240621P000760002024-06-12 11:43AM EDT76.000.100.000.100.00-48825.88%
SPYG240621P000770002024-06-13 1:02PM EDT77.000.100.000.100.00-11320.70%
SPYG240621P000780002024-06-13 1:35PM EDT78.000.140.000.15+0.04+40.00%60417.29%
SPYG240621P000790002024-06-14 11:46AM EDT79.000.250.000.250.00-42613.87%
SPYG240621P000800002024-06-14 12:23PM EDT80.000.700.000.60+0.10+16.67%31812.89%
SPYG240621P000850002024-06-05 9:38AM EDT85.008.704.605.500.00-1045.02%