Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00395000 | 2024-07-25 12:10PM EDT | 2024-07-31 | 149.45 | 149.42 | 149.86 | 0.00 | - | 1 | 5 | 116.60% |
| SPY240816C00395000 | 2024-07-25 3:57PM EDT | 2024-08-16 | 145.67 | 150.67 | 151.11 | 0.00 | - | 1 | 20 | 77.23% |
| SPY240830C00395000 | 2024-06-24 1:11PM EDT | 2024-08-30 | 154.48 | 149.54 | 150.39 | 0.00 | - | 6 | 19 | 50.32% |
| SPY240920C00395000 | 2024-07-26 1:10PM EDT | 2024-09-20 | 155.17 | 152.91 | 153.68 | +7.12 | +4.81% | 2 | 393 | 58.40% |
| SPY240930C00395000 | 2024-07-05 10:46AM EDT | 2024-09-30 | 162.53 | 152.87 | 153.78 | 0.00 | - | 1 | 30 | 53.89% |
| SPY241018C00395000 | 2024-07-01 11:19AM EDT | 2024-10-18 | 154.88 | 153.49 | 154.36 | 0.00 | - | - | 1 | 50.72% |
| SPY241031C00395000 | 2024-07-10 11:32AM EDT | 2024-10-31 | 168.95 | 154.19 | 155.27 | 0.00 | - | 2 | 105 | 49.41% |
| SPY241129C00395000 | 2024-07-08 12:03PM EDT | 2024-11-29 | 168.10 | 156.43 | 157.67 | 0.00 | - | - | 2 | 47.91% |
| SPY241220C00395000 | 2024-07-25 3:12PM EDT | 2024-12-20 | 154.79 | 157.74 | 158.98 | 0.00 | - | 2 | 2,462 | 46.45% |
| SPY241231C00395000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 137.82 | 148.38 | 149.84 | 0.00 | - | 5 | 23 | 22.63% |
| SPY250117C00395000 | 2024-07-23 12:34PM EDT | 2025-01-17 | 169.57 | 157.94 | 159.78 | 0.00 | - | 12 | 273 | 43.69% |
| SPY250321C00395000 | 2024-07-10 3:06PM EDT | 2025-03-21 | 179.16 | 162.38 | 163.98 | 0.00 | - | 2 | 114 | 42.15% |
| SPY250331C00395000 | 2024-07-11 9:47AM EDT | 2025-03-31 | 180.71 | 161.90 | 164.63 | 0.00 | - | 3 | 37 | 41.96% |
| SPY250620C00395000 | 2024-06-28 3:18PM EDT | 2025-06-20 | 169.85 | 165.82 | 168.99 | 0.00 | - | 6 | 34 | 40.16% |
| SPY250919C00395000 | 2024-05-23 3:41PM EDT | 2025-09-19 | 156.28 | 172.74 | 176.59 | 0.00 | - | - | 0 | 40.86% |
| SPY251219C00395000 | 2024-07-25 3:15PM EDT | 2025-12-19 | 172.03 | 172.95 | 176.69 | 0.00 | - | 1 | 999 | 37.10% |
| SPY260116C00395000 | 2024-06-20 11:14AM EDT | 2026-01-16 | 181.57 | 177.98 | 181.83 | 0.00 | - | 3 | 43 | 39.13% |
| SPY260618C00395000 | 2024-07-05 1:43PM EDT | 2026-06-18 | 192.59 | 179.00 | 184.00 | 0.00 | - | 1 | 0 | 35.62% |
| SPY261218C00395000 | 2024-07-05 1:41PM EDT | 2026-12-18 | 198.80 | 185.50 | 190.50 | 0.00 | - | 2 | 93 | 34.53% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00395000 | 2024-07-25 9:31AM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,675 | 81.25% |
| SPY240816P00395000 | 2024-07-26 4:12PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 56 | 11,058 | 49.61% |
| SPY240830P00395000 | 2024-07-25 1:52PM EDT | 2024-08-30 | 0.15 | 0.11 | 0.13 | +0.01 | +7.14% | 49 | 345 | 41.90% |
| SPY240920P00395000 | 2024-07-25 2:03PM EDT | 2024-09-20 | 0.36 | 0.30 | 0.31 | 0.00 | - | 10 | 7,491 | 36.91% |
| SPY240930P00395000 | 2024-07-24 12:00PM EDT | 2024-09-30 | 0.47 | 0.39 | 0.41 | 0.00 | - | 9 | 134 | 35.38% |
| SPY241018P00395000 | 2024-07-26 10:26AM EDT | 2024-10-18 | 0.67 | 0.61 | 0.63 | -0.06 | -8.22% | 1 | 460 | 33.45% |
| SPY241031P00395000 | 2024-07-25 3:31PM EDT | 2024-10-31 | 0.87 | 0.72 | 0.75 | 0.00 | - | 21 | 810 | 32.01% |
| SPY241115P00395000 | 2024-07-24 3:57PM EDT | 2024-11-15 | 1.26 | 0.95 | 0.98 | 0.00 | - | 104 | 126 | 31.15% |
| SPY241129P00395000 | 2024-07-25 2:10PM EDT | 2024-11-29 | 1.23 | 1.08 | 1.12 | 0.00 | - | 1 | 57 | 30.08% |
| SPY241220P00395000 | 2024-07-26 1:50PM EDT | 2024-12-20 | 1.51 | 1.42 | 1.44 | -0.19 | -11.18% | 285 | 11,279 | 29.16% |
| SPY241231P00395000 | 2024-07-26 2:45PM EDT | 2024-12-31 | 1.59 | 1.51 | 1.54 | -0.09 | -5.36% | 10 | 511 | 28.49% |
| SPY250117P00395000 | 2024-07-25 3:02PM EDT | 2025-01-17 | 2.08 | 1.77 | 1.80 | 0.00 | - | 49 | 7,795 | 27.92% |
| SPY250131P00395000 | 2024-07-12 3:04PM EDT | 2025-01-31 | 1.42 | 1.91 | 2.01 | 0.00 | - | 9 | 45 | 27.48% |
| SPY250321P00395000 | 2024-07-26 3:06PM EDT | 2025-03-21 | 2.73 | 2.59 | 2.62 | -0.25 | -8.39% | 1 | 1,428 | 25.91% |
| SPY250331P00395000 | 2024-07-19 1:02PM EDT | 2025-03-31 | 2.79 | 2.72 | 2.75 | -0.09 | -3.13% | 1 | 101 | 25.66% |
| SPY250417P00395000 | 2024-07-26 1:56PM EDT | 2025-04-17 | 3.07 | 2.93 | 3.02 | -0.34 | -9.97% | 5 | 8 | 25.35% |
| SPY250620P00395000 | 2024-07-26 12:00PM EDT | 2025-06-20 | 3.75 | 3.71 | 3.76 | -0.40 | -9.64% | 1 | 1,042 | 23.96% |
| SPY250815P00395000 | 2024-07-16 3:50PM EDT | 2025-08-15 | 4.49 | 4.16 | 4.72 | +0.85 | +23.35% | - | 1 | 23.45% |
| SPY250919P00395000 | 2024-07-25 10:25AM EDT | 2025-09-19 | 5.49 | 4.90 | 4.95 | 0.00 | - | 230 | 250 | 22.74% |
| SPY251219P00395000 | 2024-07-25 10:03AM EDT | 2025-12-19 | 6.82 | 6.06 | 6.12 | 0.00 | - | 1 | 1,127 | 21.83% |
| SPY260116P00395000 | 2024-07-25 4:08PM EDT | 2026-01-16 | 7.18 | 6.40 | 6.47 | 0.00 | - | 1 | 1,976 | 21.60% |
| SPY260618P00395000 | 2024-07-22 1:29PM EDT | 2026-06-18 | 7.55 | 7.68 | 8.95 | 0.00 | - | 1 | 544 | 21.00% |
| SPY261218P00395000 | 2024-07-26 2:53PM EDT | 2026-12-18 | 10.42 | 9.55 | 11.16 | -0.46 | -4.23% | 6 | 477 | 20.06% |
© 2024 Yahoo. All rights reserved.