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
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
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:220.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00220000 | 2024-07-26 1:32PM EDT | 2024-08-16 | 327.88 | 324.94 | 325.58 | +2.54 | +0.78% | 20 | 12 | 176.07% |
| SPY240920C00220000 | 2024-07-24 3:48PM EDT | 2024-09-20 | 324.16 | 326.06 | 327.14 | 0.00 | - | 1 | 497 | 125.82% |
| SPY241220C00220000 | 2024-07-15 12:25PM EDT | 2024-12-20 | 347.30 | 327.77 | 329.24 | 0.00 | - | 1 | 161 | 87.64% |
| SPY250117C00220000 | 2024-06-21 10:00AM EDT | 2025-01-17 | 329.50 | 331.96 | 333.74 | 0.00 | - | 17 | 20 | 94.88% |
| SPY250321C00220000 | 2024-05-21 12:58PM EDT | 2025-03-21 | 317.82 | 330.55 | 333.88 | 0.00 | - | 1 | 5 | 79.77% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 2025-06-20 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 2025-12-19 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 0.00% |
| SPY260116C00220000 | 2024-06-07 12:17PM EDT | 2026-01-16 | 325.00 | 342.00 | 347.00 | 0.00 | - | 1 | 2 | 69.58% |
| SPY261218C00220000 | 2024-05-24 10:28AM EDT | 2026-12-18 | 325.00 | 337.66 | 341.50 | 0.00 | - | 3 | 4 | 51.79% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00220000 | 2024-07-24 12:26PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,227 | 106.25% |
| SPY240920P00220000 | 2024-07-25 12:17PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,141 | 2,960 | 71.09% |
| SPY241220P00220000 | 2024-07-26 12:46PM EDT | 2024-12-20 | 0.14 | 0.14 | 0.15 | -0.07 | -33.33% | 105 | 6,516 | 53.86% |
| SPY250117P00220000 | 2024-07-25 3:02PM EDT | 2025-01-17 | 0.26 | 0.21 | 0.23 | 0.00 | - | 154 | 6,531 | 51.66% |
| SPY250321P00220000 | 2024-07-26 9:30AM EDT | 2025-03-21 | 0.42 | 0.39 | 0.40 | -0.01 | -2.33% | 1 | 322 | 47.53% |
| SPY250620P00220000 | 2024-06-17 11:27AM EDT | 2025-06-20 | 0.60 | 0.54 | 0.56 | 0.00 | - | 4 | 148 | 42.21% |
| SPY250919P00220000 | 2024-07-24 11:26AM EDT | 2025-09-19 | 0.81 | 0.77 | 0.81 | 0.00 | - | 10 | 376 | 39.32% |
| SPY251219P00220000 | 2024-07-24 12:06PM EDT | 2025-12-19 | 1.03 | 0.97 | 1.02 | 0.00 | - | 10 | 490 | 36.87% |
| SPY260116P00220000 | 2024-07-25 1:58PM EDT | 2026-01-16 | 1.03 | 0.99 | 1.12 | 0.00 | - | 2 | 136 | 36.41% |
| SPY261218P00220000 | 2024-07-18 12:01PM EDT | 2026-12-18 | 1.70 | 1.65 | 2.04 | 0.00 | - | 1 | 91 | 31.53% |
© 2024 Yahoo. All rights reserved.