U.S. markets closed

SPDR Portfolio S&P 500 Growth ETF (SPYG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
53.96+0.66 (+1.24%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPYG201218C000260002020-07-10 1:57PM EST26.0021.0222.3024.600.00-110.00%
SPYG201218C000270002020-07-09 3:59PM EST27.0016.000.000.000.00-100.00%
SPYG201218C000300002020-07-24 9:00AM EST30.0016.6520.4021.000.00-110.00%
SPYG201218C000310002020-06-19 12:54PM EST31.0014.0015.6016.600.00-500.00%
SPYG201218C000330002020-11-05 2:00PM EST33.0019.8019.4022.100.00-10194.43%
SPYG201218C000340002020-07-09 3:59PM EST34.009.410.000.000.00-100.00%
SPYG201218C000350002020-10-29 9:04AM EST35.0014.2618.0018.500.00-600.00%
SPYG201218C000360002020-09-04 2:21PM EST36.0015.8012.9014.400.00-100.00%
SPYG201218C000370002020-11-05 9:30AM EST37.0015.7015.4018.200.00-10163.48%
SPYG201218C000380002020-07-09 3:59PM EST38.008.500.000.000.00-100.00%
SPYG201218C000390002020-11-05 1:43PM EST39.0013.8013.5016.400.00-22154.59%
SPYG201218C000400002020-11-05 9:49AM EST40.0012.7012.5015.200.00-25138.38%
SPYG201218C000410002020-11-05 9:30AM EST41.0011.8011.8013.900.00-13118.36%
SPYG201218C000420002020-11-19 1:52PM EST42.0010.6011.8012.200.00-1254.30%
SPYG201218C000430002020-09-10 2:46PM EST43.008.009.009.700.00-1230.00%
SPYG201218C000440002020-11-11 1:25PM EST44.009.009.3010.200.00-14964.36%
SPYG201218C000450002020-11-02 9:30AM EST45.005.208.809.400.00-14051.95%
SPYG201218C000460002020-11-19 1:04PM EST46.006.807.808.200.00-11953.22%
SPYG201218C000470002020-12-01 10:49AM EST47.006.976.807.20+2.67+62.09%12547.66%
SPYG201218C000480002020-12-01 10:51AM EST48.005.935.906.20+1.38+30.33%11542.09%
SPYG201218C000490002020-12-01 11:26AM EST49.004.994.906.40+0.79+18.81%23252.64%
SPYG201218C000500002020-12-01 9:30AM EST50.003.604.004.30+0.50+16.13%310834.67%
SPYG201218C000510002020-12-01 1:34PM EST51.003.303.003.30+0.90+37.50%48128.52%
SPYG201218C000520002020-12-01 10:19AM EST52.002.302.202.45+0.51+28.49%48826.17%
SPYG201218C000530002020-12-01 2:52PM EST53.001.701.451.70+0.70+70.00%423,99724.41%
SPYG201218C000540002020-12-01 3:46PM EST54.000.950.801.05+0.35+58.33%3020122.36%
SPYG201218C000550002020-12-01 3:44PM EST55.000.440.350.60+0.14+46.67%18245721.51%
SPYG201218C000560002020-12-01 11:59AM EST56.000.200.150.30+0.10+100.00%1213620.70%
SPYG201218C000570002020-11-30 12:31PM EST57.000.050.050.150.00-17820.90%
SPYG201218C000600002020-11-24 3:20PM EST60.000.050.000.050.00-131726.76%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPYG201218P000250002020-11-16 12:10AM EST25.000.46-0.850.00--1258.01%
SPYG201218P000260002020-09-20 11:11PM EST26.000.05-0.250.00--1188.09%
SPYG201218P000280002020-06-29 2:49PM EST28.000.550.001.000.00-14197.85%
SPYG201218P000290002020-07-09 3:59PM EST29.000.450.000.000.00-1050.00%
SPYG201218P000300002020-11-04 3:54PM EST30.000.050.000.250.00-18137.11%
SPYG201218P000310002020-07-09 3:59PM EST31.001.100.000.000.00--050.00%
SPYG201218P000320002020-07-13 2:45PM EST32.000.750.000.400.00-58134.57%
SPYG201218P000330002020-09-03 2:30PM EST33.000.450.000.600.00-29138.48%
SPYG201218P000340002020-07-01 2:07PM EST34.000.800.300.500.00-15140.04%
SPYG201218P000350002020-09-04 8:33AM EST35.000.600.000.800.00-17132.81%
SPYG201218P000360002020-10-01 10:41AM EST36.000.250.000.400.00-111108.20%
SPYG201218P000370002020-10-28 1:09PM EST37.000.250.000.150.00-16485.55%
SPYG201218P000380002020-09-25 11:36AM EST38.000.530.001.100.00-134121.29%
SPYG201218P000390002020-09-22 1:06PM EST39.000.650.000.000.00-1025.00%
SPYG201218P000400002020-11-02 10:24AM EST40.000.100.000.600.00-13991.99%
SPYG201218P000410002020-11-25 3:10PM EST41.000.070.000.850.00-11093.65%
SPYG201218P000420002020-11-09 2:10PM EST42.000.050.000.850.00-102887.30%
SPYG201218P000430002020-11-25 1:01PM EST43.000.050.000.850.00-116580.96%
SPYG201218P000440002020-11-18 10:35AM EST44.000.250.000.850.00-12174.71%
SPYG201218P000450002020-11-30 2:29PM EST45.000.050.000.100.00-122248.44%
SPYG201218P000460002020-11-25 3:10PM EST46.000.170.000.200.00-113550.88%
SPYG201218P000470002020-11-27 10:02AM EST47.000.050.050.800.00-15956.15%
SPYG201218P000480002020-11-30 11:44AM EST48.000.100.050.150.00-211237.31%
SPYG201218P000490002020-11-30 9:36AM EST49.000.150.100.150.00-120132.13%
SPYG201218P000500002020-12-01 11:43AM EST50.000.200.100.20-0.05-20.00%18629.30%
SPYG201218P000510002020-12-01 1:34PM EST51.000.250.150.30-0.11-30.56%213,73027.25%
SPYG201218P000520002020-12-01 2:14PM EST52.000.280.300.45-0.32-53.33%811925.15%
SPYG201218P000530002020-12-01 2:41PM EST53.000.500.500.60-0.40-44.44%58121.29%
SPYG201218P000540002020-11-25 9:54AM EST54.001.550.851.000.00-23420.51%
SPYG201218P000550002020-12-01 3:32PM EST55.001.531.351.65-0.97-38.80%132121.73%
SPYG201218P000600002020-10-19 3:12PM EST60.007.426.507.800.00--065.19%