Advertisement
Advertisement
U.S. Markets open in 8 hrs 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Portfolio S&P 500 Growth ETF (SPYG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
54.91-0.16 (-0.29%)
At close: 04:00PM EST
54.93 +0.02 (+0.04%)
After hours: 07:40PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPYG221216C000350002022-08-10 9:23AM EST35.0025.4025.5026.10+0.20+0.79%545435.94%
SPYG221216C000400002022-08-05 11:09AM EST40.0020.0020.6021.200.00--3358.69%
SPYG221216C000450002022-08-09 9:06AM EST45.0014.7016.0016.500.00-517296.83%
SPYG221216C000500002022-08-10 2:19PM EST50.0011.8011.6012.00+1.50+14.56%136242.87%
SPYG221216C000520002022-08-09 1:16PM EST52.008.8010.0010.300.00-36224.41%
SPYG221216C000530002022-07-29 2:20PM EST53.008.199.109.500.00--9214.26%
SPYG221216C000540002022-08-09 12:11PM EST54.007.278.408.700.00-19206.49%
SPYG221216C000550002022-08-09 12:36PM EST55.006.507.607.800.00-280195.85%
SPYG221216C000560002022-08-01 9:11AM EST56.006.166.907.200.00--13189.94%
SPYG221216C000570002022-08-08 1:55PM EST57.005.516.106.400.00--20179.88%
SPYG221216C000580002022-08-11 9:05AM EST58.006.005.505.70+0.49+8.89%159173.10%
SPYG221216C000590002022-08-10 9:04AM EST59.004.804.805.10+0.42+9.59%113165.77%
SPYG221216C000600002022-08-11 10:30AM EST60.004.404.204.50+0.89+25.36%174159.08%
SPYG221216C000610002022-08-11 9:18AM EST61.004.203.603.90+1.25+42.37%128151.71%
SPYG221216C000620002022-08-08 11:43AM EST62.002.773.103.400.00--38146.19%
SPYG221216C000630002022-08-11 9:05AM EST63.003.002.602.85+0.91+43.54%1029139.16%
SPYG221216C000640002022-08-10 2:29PM EST64.002.212.202.40+0.56+33.94%231133.94%
SPYG221216C000650002022-08-10 2:49PM EST65.001.951.802.00+0.40+25.81%1143128.42%
SPYG221216C000660002022-08-10 2:46PM EST66.001.491.401.70+0.20+15.50%326123.34%
SPYG221216C000670002022-08-10 2:43PM EST67.001.251.101.40+0.25+25.00%119118.75%
SPYG221216C000680002022-08-10 2:44PM EST68.001.000.901.15+0.10+11.11%-59115.63%
SPYG221216C000690002022-08-03 8:33AM EST69.000.650.650.950.00-14111.43%
SPYG221216C000700002022-08-11 10:39AM EST70.000.550.550.700.00-4382108.01%
SPYG221216C000710002022-08-01 10:02AM EST71.000.400.350.650.00--10105.86%
SPYG221216C000720002022-08-05 11:02AM EST72.000.350.300.500.00--8104.10%
SPYG221216C000730002022-08-01 11:04AM EST73.000.220.150.350.00--297.27%
SPYG221216C000740002022-07-21 2:58PM EST74.000.150.100.300.00--296.48%
SPYG221216C000750002022-08-08 2:11PM EST75.000.150.100.250.00-11197.27%
SPYG221216C000770002022-07-29 8:30AM EST77.000.050.000.250.00--797.85%
SPYG221216C000800002022-07-20 11:05AM EST80.000.130.000.100.00--292.97%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPYG221216P000300002022-08-03 12:13PM EST30.000.050.000.200.00--2165.63%
SPYG221216P000350002022-08-03 9:09AM EST35.000.150.050.300.00-1164141.02%
SPYG221216P000400002022-08-11 9:08AM EST40.000.250.100.35-0.10-28.57%2111110.35%
SPYG221216P000450002022-08-10 12:28PM EST45.000.500.400.55-0.02-3.85%217892.29%
SPYG221216P000500002022-08-11 1:08PM EST50.000.900.901.05-0.25-21.74%130672.95%
SPYG221216P000520002022-08-11 12:52PM EST52.001.151.151.40-0.40-25.81%22663.72%
SPYG221216P000530002022-08-05 11:27AM EST53.001.721.301.500.00--9457.08%
SPYG221216P000540002022-08-10 2:59PM EST54.001.601.501.80-0.35-17.95%18352.64%
SPYG221216P000550002022-08-11 12:55PM EST55.001.751.751.90-0.57-24.57%328046.68%
SPYG221216P000560002022-08-10 2:46PM EST56.002.111.952.20-0.46-17.90%11739.80%
SPYG221216P000570002022-08-09 11:51AM EST57.002.902.202.450.00-32427.30%
SPYG221216P000580002022-08-11 10:28AM EST58.002.612.502.75-0.39-13.00%1310.00%
SPYG221216P000590002022-08-05 1:41PM EST59.003.402.903.100.00--380.00%
SPYG221216P000600002022-08-10 2:46PM EST60.003.403.203.50-0.50-12.82%2290.00%
SPYG221216P000610002022-07-27 2:26PM EST61.005.703.703.900.00--100.00%
SPYG221216P000620002022-08-11 8:48AM EST62.003.804.104.40-1.13-22.92%1230.00%
SPYG221216P000630002022-08-11 10:51AM EST63.004.804.604.90-1.20-20.00%150.00%
SPYG221216P000640002022-08-01 10:49AM EST64.006.265.205.600.00--40.00%
SPYG221216P000650002022-08-01 10:49AM EST65.006.955.806.200.00--110.00%
SPYG221216P000660002022-07-27 10:51AM EST66.0010.306.506.900.00--10.00%
SPYG221216P000670002022-07-13 9:16AM EST67.0014.437.207.500.00--40.00%
SPYG221216P000680002022-07-14 8:46AM EST68.0015.827.908.300.00--30.00%
SPYG221216P000700002022-08-10 2:31PM EST70.009.709.6010.00-1.10-10.19%-140.00%
SPYG221216P000720002022-07-12 9:38AM EST72.0018.4011.5011.900.00--30.00%
Advertisement
Advertisement