NYSEArca - Delayed Quote USD

SPDR Portfolio S&P 500 Growth ETF (SPYG)

70.48 -0.02 (-0.03%)
At close: April 24 at 4:00 PM EDT
69.37 -1.11 (-1.57%)
After hours: April 24 at 7:51 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPYG240517C00060000 4/18/2024 7:02 PM 60 10.95 0.00 0.00 0.00 0.00% - 0 0.00%
SPYG240517C00061000 3/18/2024 7:41 PM 61 12.09 8.80 10.70 0.00 0.00% - 1 67.63%
SPYG240517C00063000 4/15/2024 4:00 PM 63 10.20 0.00 0.00 0.00 0.00% - 0 0.00%
SPYG240517C00065000 4/15/2024 7:10 PM 65 7.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SPYG240517C00066000 4/22/2024 1:30 PM 66 4.06 0.00 0.00 0.00 0.00% 5 0 0.00%
SPYG240517C00067000 4/19/2024 7:48 PM 67 2.50 0.00 0.00 0.00 0.00% 3 0 0.00%
SPYG240517C00068000 4/24/2024 4:37 PM 68 3.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SPYG240517C00069000 4/24/2024 5:07 PM 69 2.20 0.00 0.00 0.00 0.00% 2 0 0.00%
SPYG240517C00070000 4/24/2024 3:50 PM 70 1.57 0.00 0.00 0.00 0.00% 115 0 0.00%
SPYG240517C00071000 4/24/2024 7:58 PM 71 1.10 0.00 0.00 0.00 0.00% 65 0 0.78%
SPYG240517C00072000 4/24/2024 5:07 PM 72 0.50 0.00 0.00 0.00 0.00% 23 0 3.13%
SPYG240517C00073000 4/24/2024 5:29 PM 73 0.37 0.00 0.00 0.00 0.00% 14 0 3.13%
SPYG240517C00074000 4/24/2024 5:29 PM 74 0.17 0.00 0.00 0.00 0.00% 4 0 6.25%
SPYG240517C00075000 4/24/2024 2:54 PM 75 0.05 0.00 0.00 0.00 0.00% 1 0 6.25%
SPYG240517C00076000 4/24/2024 7:35 PM 76 0.15 0.00 0.00 0.00 0.00% 141 0 6.25%
SPYG240517C00077000 4/15/2024 2:27 PM 77 0.20 0.00 0.00 0.00 0.00% 1 0 6.25%
SPYG240517C00078000 4/24/2024 6:07 PM 78 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
SPYG240517C00079000 4/12/2024 3:34 PM 79 0.05 0.00 0.00 0.00 0.00% 37 0 12.50%
SPYG240517C00080000 3/25/2024 6:51 PM 80 0.20 0.00 0.45 0.00 0.00% 4 5 42.19%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPYG240517P00064000 4/19/2024 2:19 PM 64 0.25 0.00 0.00 0.00 0.00% 1 0 12.50%
SPYG240517P00065000 4/24/2024 1:34 PM 65 0.15 0.00 0.00 0.00 0.00% 2 0 6.25%
SPYG240517P00066000 4/23/2024 6:20 PM 66 0.19 0.00 0.00 0.00 0.00% 1 0 6.25%
SPYG240517P00067000 4/24/2024 1:37 PM 67 0.25 0.00 0.00 0.00 0.00% 1 0 6.25%
SPYG240517P00068000 4/24/2024 6:19 PM 68 0.45 0.00 0.00 0.00 0.00% 6 0 3.13%
SPYG240517P00069000 4/24/2024 3:39 PM 69 0.65 0.00 0.00 0.00 0.00% 3 0 3.13%
SPYG240517P00070000 4/24/2024 1:57 PM 70 0.65 0.00 0.00 0.00 0.00% 2 0 0.78%
SPYG240517P00071000 4/24/2024 5:38 PM 71 1.40 0.00 0.00 0.00 0.00% 3 0 0.00%
SPYG240517P00072000 4/22/2024 6:44 PM 72 2.80 0.00 0.00 0.00 0.00% 1 0 0.00%
SPYG240517P00073000 4/19/2024 4:41 PM 73 4.00 0.00 0.00 0.00 0.00% 3 0 0.00%
SPYG240517P00074000 4/19/2024 2:08 PM 74 4.50 0.00 0.00 0.00 0.00% 2 0 0.00%
SPYG240517P00075000 4/15/2024 5:31 PM 75 3.50 0.00 0.00 0.00 0.00% 1 0 0.00%
SPYG240517P00076000 3/25/2024 5:10 PM 76 2.88 5.00 5.70 0.00 0.00% 1 0 22.71%
SPYG240517P00077000 4/15/2024 5:58 PM 77 5.10 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers