SPDR Portfolio S&P 500 G... SPYG - Options Chain | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Portfolio S&P 500 Growth ETF (SPYG)
SPDR Portfolio S&P 500 Growth ETF (SPYG) Options

SPDR Portfolio S&P 500 Growth ETF (SPYG)

92.09

-0.24

( -0.26% )

Updated: 13:21:31

Delayed by 15 minutes

SPYG Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
82.00	9.90	10.50	9.56	10.20	0.00	0.00 %	0	11	-
83.00	8.60	9.70	9.30	9.15	0.00	0.00 %	0	9	-
84.00	7.70	8.50	6.75	8.10	0.00	0.00 %	0	27	-
85.00	6.80	7.50	6.80	7.15	0.00	0.00 %	0	26	-
86.00	6.10	6.40	6.33	6.25	0.00	0.00 %	0	36	-
87.00	5.10	5.50	4.07	5.30	0.00	0.00 %	0	36	-
88.00	4.10	4.40	5.25	4.25	1.04	24.70 %	6	58	09:30:01
89.00	3.10	3.40	3.40	3.25	0.00	0.00 %	3	136	12:24:37
90.00	2.05	2.40	2.48	2.225	0.08	3.33 %	6	145	13:11:03
91.00	1.30	1.45	1.50	1.375	-0.11	-6.83 %	3	369	09:56:10
92.00	0.55	0.70	0.70	0.625	-0.20	-22.22 %	16	292	13:11:03
93.00	0.15	0.30	0.25	0.225	-0.10	-28.57 %	21	228	13:08:35
94.00	0.05	0.10	0.07	0.075	-0.08	-53.33 %	9	164	13:05:40
95.00	0.05	0.05	0.01	0.05	-0.04	-80.00 %	3	71	10:37:37
96.00	0.10	0.40	0.10	0.25	0.00	0.00 %	0	45	-
97.00	0.05	0.40	0.05	0.225	0.00	0.00 %	0	8	-
98.00	0.10	0.40	0.10	0.25	0.00	0.00 %	0	34	-
99.00	0.05	0.25	0.05	0.15	0.00	0.00 %	0	8	-
100.00	0.05	0.40	0.05	0.225	0.00	0.00 %	0	9	-
101.00	0.00	0.40	0.00	0.00	0.00	0.00 %	0	0	-

Professional-Grade Tools, for Individual Investors.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
82.00	0.28	0.40	0.28	0.34	0.00	0.00 %	0	9	-
83.00	0.15	0.40	0.15	0.275	0.00	0.00 %	0	66	-
84.00	0.05	0.40	0.05	0.225	0.00	0.00 %	0	17	-
85.00	0.10	0.05	0.10	0.075	0.00	0.00 %	0	128	-
86.00	0.05	0.40	0.05	0.225	0.00	0.00 %	0	127	-
87.00	0.06	0.05	0.05	0.055	-0.01	-16.67 %	5	164	12:59:59
88.00	0.05	0.10	0.10	0.075	0.04	66.67 %	2	135	11:40:45
89.00	0.05	0.10	0.07	0.075	-0.03	-30.00 %	2	87	13:05:31
90.00	0.14	0.15	0.14	0.145	0.00	0.00 %	0	89	-
91.00	0.15	0.25	0.20	0.20	-0.11	-35.48 %	9	104	13:05:31
92.00	0.40	0.50	0.42	0.45	-0.03	-6.67 %	5	53	11:47:52
93.00	0.90	1.30	0.90	1.10	-0.30	-25.00 %	33	54	11:29:10
94.00	1.70	2.15	1.70	1.925	0.00	0.00 %	0	10	-
95.00	2.65	3.30	5.00	2.975	0.00	0.00 %	0	0	-
96.00	3.60	4.00	0.00	3.80	0.00	0.00 %	0	0	-
97.00	4.70	5.00	8.40	4.85	0.00	0.00 %	0	13	-
98.00	5.60	6.00	0.00	5.80	0.00	0.00 %	0	0	-
99.00	6.80	7.00	0.00	6.90	0.00	0.00 %	0	0	-
100.00	7.60	8.00	0.00	7.80	0.00	0.00 %	0	0	-
101.00	8.60	9.10	0.00	8.85	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
STAIScanTech AI Systems Inc	$ 3.7411 (82.49%)	114.37M
KWEKWESST Micro Systems Inc	$ 0.803871 (72.14%)	216.5M
DATSDatChat Inc	$ 4.0289 (57.38%)	6.07M
PRPHProPhase Labs Inc	$ 0.4845 (49.08%)	164.05M
EFOIEnergy Focus Inc	$ 1.9201 (48.84%)	35.42M
INLFINLIF Limited	$ 3.01 (-81.57%)	7.41M
BPTHBio Path Holdings Inc	$ 0.216899 (-65.75%)	4.96M
SEPNSepterna Inc	$ 5.10 (-60.65%)	5M
PTPIPetros Pharmaceuticals Inc	$ 0.1358 (-53.65%)	22.02M
RSLSReShape Lifesciences Inc	$ 1.1301 (-51.50%)	4.62M
ADTXAditxt Inc	$ 0.10 (42.86%)	499.32M
KWEKWESST Micro Systems Inc	$ 0.803871 (72.14%)	216.5M
PRPHProPhase Labs Inc	$ 0.4845 (49.08%)	164.05M
INTCIntel Corporation	$ 26.095 (10.57%)	129.1M
STAIScanTech AI Systems Inc	$ 3.7411 (82.49%)	114.37M

TheKid5

TheKid5 51 seconds ago

VuMe release = 3 cents

sab63090

sab63090 55 seconds ago

Mike:

I hear what you say; for me, it's just an acknowledgement of the last prior resistance of importance!

Right now we are still facing resistance at the 50 day sma ($9.77) and a lack of volume.

It certainly looks like the stock is turning as I see 2

surfkast

surfkast 59 seconds ago

Like the one in your pantyhose? LOL

cojoboy

cojoboy 1 minute ago

Crazy swings though..???smh..🤔🤔🤔

Hercules1

Hercules1 1 minute ago

Looking for .13 to .15 here this week.

Monksdream

Monksdream 1 minute ago

MULN, new 52 week low
https://investorshub.advfn.com/uimage/uploads/2025/2/18/ltmzaIMG_5312.gif

dinogreeves

dinogreeves 2 minutes ago

Should hit all time high after earnings report, which is not too far off.

surfkast

surfkast 2 minutes ago

You are so FOS!

martyDg

martyDg 2 minutes ago

We may hear something after 720 days. 🤣

janga

janga 2 minutes ago

The CEO has to hold off News because of the Hurd mentality until he can figure out how to get real investors involved imo

cojoboy

cojoboy 2 minutes ago

I got a few of those too...

TheKid5

TheKid5 2 minutes ago

Today is tomorrow's yesterday. Premarket will be fun

zab

zab 2 minutes ago

https://phys.org/news/2025-02-eu-consumers-dont-goods-trump.html

America is truly hated in most of the world, but Trump is loved in Russia, that is the way it was always going to be.

boston745

boston745 3 minutes ago

Feb 8th - 1 dead as jet owned by Motley Crue singer Vince Neil slams into another plane at Scottsdale Airport - Landing Gear

A pilot was killed and four others were injured after a Bombardier Learjet 35A veered off the runway after landing at Scottsdale Airport and crashed into a Gulf

Trooperstocks

Trooperstocks 3 minutes ago

$COEP Strong Buy! “COEPTIS Announces the Launch of COEP Venture Group to Invest in AI, RPA, and AI Agent Startups” $COEP announces another milestone in joining the $700B+ global Ai Market. https://nasdaq.com/press-release/coeptis-announces-launch-coep-venture-group-invest-ai-rpa-and-ai-agent-startup

i_like_bb_stock

i_like_bb_stock 3 minutes ago

CISO took some down here bottoming

haha11

haha11 3 minutes ago

LABD..... LABU ........15..

$LABD......15
https://schrts.co/AFjtRrne
$LABU......15.....
https://schrts.co/MRspVVae

Trooperstocks

Trooperstocks 3 minutes ago

$COEP Strong Buy! “COEPTIS Announces the Launch of COEP Venture Group to Invest in AI, RPA, and AI Agent Startups” $COEP announces another milestone in joining the $700B+ global Ai Market. https://nasdaq.com/press-release/coeptis-announces-launch-coep-venture-group-invest-ai-rpa-and-ai-agent-startup

Monksdream

Monksdream 3 minutes ago

CMRX, new 52 week high

https://investorshub.advfn.com/uimage/uploads/2025/2/18/niqurIMG_5311.gif

i_like_bb_stock

i_like_bb_stock 3 minutes ago

CISO took some down here bottoming

novicetrader

novicetrader 4 minutes ago

I don't think JOBY is reporting today. They report on Feb 26th

$5.95akadawson-m

$5.95akadawson-m 4 minutes ago

You don't think we can read? You are not the messenger - at least not for me.

Laster

Laster 4 minutes ago

Everyday at around 1 pm. Huge dumping and selling.
It will close that gap at $9.10 today.
Likely will close below $9.
That sucks.

pos_stock_hoarder

pos_stock_hoarder 4 minutes ago

And, to top it off, this fellow, Warren Buffett, keeps buying up tons of shares.

Someone knows something. I'm holding tight!

SPDR Portfolio S&P 500 G...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions