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
67,982.68 +878.80 (+1.31%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
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:255.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00255000 | 2024-07-12 10:53AM EDT | 2024-08-16 | 307.74 | 290.07 | 290.68 | 0.00 | - | 1 | 76 | 152.44% |
| SPY240920C00255000 | 2024-06-18 1:34PM EDT | 2024-09-20 | 295.50 | 300.09 | 301.22 | 0.00 | - | 202 | 855 | 155.41% |
| SPY241220C00255000 | 2024-07-17 10:57AM EDT | 2024-12-20 | 308.81 | 293.60 | 294.88 | 0.00 | - | 2 | 68 | 77.58% |
| SPY250117C00255000 | 2024-07-24 11:24AM EDT | 2025-01-17 | 294.50 | 293.38 | 295.24 | 0.00 | - | 2 | 18 | 71.33% |
| SPY250321C00255000 | 2024-05-14 10:25AM EDT | 2025-03-21 | 275.00 | 292.37 | 295.41 | 0.00 | - | 1 | 23 | 59.95% |
| SPY250620C00255000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 282.00 | 298.62 | 302.43 | 0.00 | - | 1 | 5 | 63.88% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00255000 | 2024-07-15 2:19PM EDT | 2026-01-16 | 318.04 | 299.65 | 303.41 | 0.00 | - | 1 | 28 | 51.15% |
| SPY260618C00255000 | 2024-07-22 9:35AM EDT | 2026-06-18 | 314.50 | 301.88 | 306.50 | 0.00 | - | - | 4 | 50.14% |
| SPY261218C00255000 | 2024-07-26 1:59PM EDT | 2026-12-18 | 307.65 | 304.20 | 309.00 | -5.10 | -1.63% | 1 | 7 | 46.64% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00255000 | 2024-07-19 4:14PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 654 | 3,084 | 90.63% |
| SPY240920P00255000 | 2024-07-26 2:00PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 1,878 | 62.50% |
| SPY241220P00255000 | 2024-07-26 2:49PM EDT | 2024-12-20 | 0.27 | 0.25 | 0.27 | 0.00 | - | 1 | 879 | 48.85% |
| SPY250117P00255000 | 2024-07-25 3:02PM EDT | 2025-01-17 | 0.42 | 0.35 | 0.38 | 0.00 | - | 116 | 362 | 46.68% |
| SPY250321P00255000 | 2024-07-24 3:59PM EDT | 2025-03-21 | 0.69 | 0.58 | 0.60 | 0.00 | - | 2 | 1,165 | 42.51% |
| SPY250620P00255000 | 2024-07-19 12:46PM EDT | 2025-06-20 | 0.91 | 0.87 | 0.89 | 0.00 | - | 6 | 103 | 38.25% |
| SPY250919P00255000 | 2024-07-08 11:09AM EDT | 2025-09-19 | 1.02 | 1.14 | 1.18 | 0.00 | - | 10 | 28 | 35.35% |
| SPY251219P00255000 | 2024-07-25 3:02PM EDT | 2025-12-19 | 1.55 | 1.43 | 1.48 | 0.00 | - | 8 | 81 | 33.24% |
| SPY260116P00255000 | 2024-07-09 2:37PM EDT | 2026-01-16 | 1.33 | 1.46 | 1.61 | 0.00 | - | 3 | 28 | 32.83% |
| SPY260618P00255000 | 2024-07-22 9:36AM EDT | 2026-06-18 | 1.82 | 1.22 | 2.85 | 0.00 | - | - | 2 | 32.12% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 2.47 | 1.92 | 3.58 | 0.00 | - | 1 | 12 | 29.90% |
© 2024 Yahoo. All rights reserved.