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:385.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00385000 | 2024-07-11 12:36PM EDT | 2024-08-16 | 175.03 | 160.63 | 161.07 | 0.00 | - | 4 | 8 | 81.98% |
| SPY240830C00385000 | 2024-06-24 1:51PM EDT | 2024-08-30 | 163.79 | 159.44 | 160.31 | 0.00 | - | 6 | 14 | 52.34% |
| SPY240920C00385000 | 2024-07-25 3:48PM EDT | 2024-09-20 | 159.04 | 162.78 | 163.56 | 0.00 | - | 2 | 891 | 61.62% |
| SPY240930C00385000 | 2024-06-18 10:38AM EDT | 2024-09-30 | 167.39 | 175.90 | 176.92 | 0.00 | - | 2 | 7 | 89.48% |
| SPY241031C00385000 | 2024-06-20 10:11AM EDT | 2024-10-31 | 169.77 | 168.72 | 169.56 | 0.00 | - | 2 | 197 | 60.86% |
| SPY241115C00385000 | 2024-07-08 10:46AM EDT | 2024-11-15 | 177.24 | 165.20 | 166.27 | 0.00 | - | 2 | 0 | 50.99% |
| SPY241129C00385000 | 2024-06-18 1:37PM EDT | 2024-11-29 | 171.37 | 174.82 | 176.23 | 0.00 | - | - | 68 | 63.47% |
| SPY241220C00385000 | 2024-07-25 11:20AM EDT | 2024-12-20 | 167.63 | 167.40 | 168.54 | 0.00 | - | 2 | 3,480 | 48.45% |
| SPY241231C00385000 | 2024-06-17 3:24PM EDT | 2024-12-31 | 172.79 | 180.31 | 182.01 | 0.00 | - | 2 | 7 | 63.70% |
| SPY250117C00385000 | 2024-06-24 11:48AM EDT | 2025-01-17 | 172.53 | 165.50 | 168.09 | 0.00 | - | 1 | 491 | 43.72% |
| SPY250321C00385000 | 2024-07-24 10:08AM EDT | 2025-03-21 | 174.63 | 171.59 | 173.56 | 0.00 | - | 2 | 635 | 44.04% |
| SPY250620C00385000 | 2024-06-24 1:56PM EDT | 2025-06-20 | 180.00 | 172.95 | 176.67 | 0.00 | - | 1 | 409 | 40.29% |
| SPY250919C00385000 | 2024-06-28 11:05AM EDT | 2025-09-19 | 186.12 | 178.42 | 182.01 | 0.00 | - | 1 | 2 | 39.67% |
| SPY251219C00385000 | 2024-07-24 3:36PM EDT | 2025-12-19 | 180.38 | 181.75 | 185.47 | 0.00 | - | 1 | 381 | 38.21% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPY260618C00385000 | 2024-07-24 3:20PM EDT | 2026-06-18 | 189.00 | 187.50 | 192.50 | 0.00 | - | 15 | 33 | 36.57% |
| SPY261218C00385000 | 2024-06-12 10:53AM EDT | 2026-12-18 | 195.62 | 210.00 | 214.50 | 0.00 | - | 2 | 28 | 42.25% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00385000 | 2024-07-25 10:22AM EDT | 2024-07-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,600 | 87.50% |
| SPY240816P00385000 | 2024-07-26 4:12PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 42 | 4,446 | 51.76% |
| SPY240830P00385000 | 2024-07-26 2:22PM EDT | 2024-08-30 | 0.11 | 0.09 | 0.10 | -0.06 | -35.29% | 44 | 807 | 43.56% |
| SPY240920P00385000 | 2024-07-26 10:34AM EDT | 2024-09-20 | 0.30 | 0.25 | 0.26 | -0.06 | -16.67% | 1 | 9,970 | 38.62% |
| SPY240930P00385000 | 2024-07-25 3:59PM EDT | 2024-09-30 | 0.49 | 0.33 | 0.35 | 0.00 | - | 17 | 2,314 | 37.01% |
| SPY241018P00385000 | 2024-07-25 3:22PM EDT | 2024-10-18 | 0.66 | 0.53 | 0.55 | 0.00 | - | 6 | 108 | 35.02% |
| SPY241031P00385000 | 2024-07-24 11:11AM EDT | 2024-10-31 | 0.69 | 0.63 | 0.66 | 0.00 | - | 20 | 477 | 33.52% |
| SPY241115P00385000 | 2024-07-26 12:29PM EDT | 2024-11-15 | 0.84 | 0.84 | 0.86 | -0.29 | -25.66% | 4 | 52 | 32.56% |
| SPY241129P00385000 | 2024-07-25 10:03AM EDT | 2024-11-29 | 1.26 | 0.95 | 0.99 | 0.00 | - | 1 | 107 | 31.43% |
| SPY241220P00385000 | 2024-07-25 10:23AM EDT | 2024-12-20 | 1.63 | 1.26 | 1.28 | 0.00 | - | 222 | 15,135 | 30.45% |
| SPY241231P00385000 | 2024-07-25 3:55PM EDT | 2024-12-31 | 1.45 | 1.34 | 1.37 | -0.20 | -12.12% | 1 | 400 | 29.74% |
| SPY250117P00385000 | 2024-07-25 3:02PM EDT | 2025-01-17 | 1.67 | 1.57 | 1.60 | -0.18 | -9.73% | 2 | 9,948 | 29.10% |
| SPY250131P00385000 | 2024-07-12 4:00PM EDT | 2025-01-31 | 1.34 | 1.71 | 1.79 | 0.00 | - | 305 | 325 | 28.62% |
| SPY250321P00385000 | 2024-07-26 2:23PM EDT | 2025-03-21 | 2.39 | 2.32 | 2.34 | -0.33 | -12.13% | 1 | 720 | 26.94% |
| SPY250331P00385000 | 2024-07-25 3:43PM EDT | 2025-03-31 | 2.78 | 2.43 | 2.47 | 0.00 | - | 6 | 304 | 26.69% |
| SPY250417P00385000 | 2024-07-24 12:37PM EDT | 2025-04-17 | 2.92 | 2.62 | 2.71 | 0.00 | - | 1 | 5 | 26.34% |
| SPY250620P00385000 | 2024-07-26 2:03PM EDT | 2025-06-20 | 3.43 | 3.33 | 3.37 | -0.23 | -6.28% | 1 | 14,287 | 24.84% |
| SPY250815P00385000 | 2024-07-19 2:04PM EDT | 2025-08-15 | 4.29 | 3.74 | 4.26 | +0.14 | +3.37% | 3 | 1 | 24.29% |
| SPY250919P00385000 | 2024-07-25 4:03PM EDT | 2025-09-19 | 5.05 | 4.40 | 4.45 | 0.00 | - | 1 | 285 | 23.51% |
| SPY251219P00385000 | 2024-07-23 1:51PM EDT | 2025-12-19 | 5.03 | 5.45 | 5.51 | 0.00 | - | 4 | 1,096 | 22.52% |
| SPY260116P00385000 | 2024-07-26 1:28PM EDT | 2026-01-16 | 5.76 | 5.67 | 5.82 | -0.37 | -6.04% | 1 | 184 | 22.25% |
| SPY260618P00385000 | 2024-07-26 11:39AM EDT | 2026-06-18 | 7.31 | 6.59 | 8.52 | +0.32 | +4.58% | 3 | 4 | 21.91% |
| SPY261218P00385000 | 2024-07-25 1:42PM EDT | 2026-12-18 | 9.59 | 8.65 | 10.17 | 0.00 | - | 55 | 1,616 | 20.59% |
© 2024 Yahoo. All rights reserved.