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
68,035.70 +957.98 (+1.43%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
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:500.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00500000 | 2024-07-26 3:37PM EDT | 2024-07-29 | 43.40 | 44.37 | 44.74 | -3.75 | -7.95% | 28 | 1 | 50.68% |
| SPY240730C00500000 | 2024-07-26 9:51AM EDT | 2024-07-30 | 42.58 | 44.47 | 44.83 | -0.42 | -0.98% | 1 | 1 | 46.05% |
| SPY240731C00500000 | 2024-07-26 3:40PM EDT | 2024-07-31 | 43.97 | 44.57 | 44.94 | +2.44 | +5.88% | 5 | 2,883 | 43.16% |
| SPY240801C00500000 | 2024-07-25 10:58AM EDT | 2024-08-01 | 44.33 | 44.66 | 45.02 | +1.18 | +2.73% | - | - | 40.60% |
| SPY240802C00500000 | 2024-07-26 2:18PM EDT | 2024-08-02 | 45.58 | 44.93 | 45.30 | +6.11 | +15.48% | 2 | 90 | 40.89% |
| SPY240806C00500000 | 2024-07-25 9:30AM EDT | 2024-08-06 | 43.23 | 45.15 | 45.52 | 0.00 | - | - | - | 34.40% |
| SPY240807C00500000 | 2024-07-25 1:12PM EDT | 2024-08-07 | 48.10 | 45.26 | 45.64 | 0.00 | - | 1 | 1 | 33.79% |
| SPY240809C00500000 | 2024-07-24 3:40PM EDT | 2024-08-09 | 47.11 | 45.67 | 46.06 | +2.31 | +5.16% | 10 | 66 | 33.80% |
| SPY240816C00500000 | 2024-07-26 2:03PM EDT | 2024-08-16 | 47.52 | 46.55 | 46.94 | +5.58 | +13.30% | 33 | 37,235 | 31.25% |
| SPY240823C00500000 | 2024-07-26 10:16AM EDT | 2024-08-23 | 46.18 | 47.56 | 47.74 | -1.98 | -4.11% | 1 | 68 | 29.57% |
| SPY240830C00500000 | 2024-07-26 11:59AM EDT | 2024-08-30 | 49.07 | 48.58 | 48.75 | +5.07 | +11.52% | 2 | 384 | 29.01% |
| SPY240906C00500000 | 2024-07-25 3:07PM EDT | 2024-09-06 | 47.02 | 49.35 | 49.53 | 0.00 | - | - | - | 28.17% |
| SPY240920C00500000 | 2024-07-26 1:35PM EDT | 2024-09-20 | 51.44 | 50.63 | 51.30 | +2.50 | +5.11% | 13 | 5,572 | 27.48% |
| SPY240930C00500000 | 2024-07-26 3:43PM EDT | 2024-09-30 | 50.68 | 51.02 | 51.71 | +2.28 | +4.71% | 5 | 1,054 | 25.94% |
| SPY241018C00500000 | 2024-07-25 3:03PM EDT | 2024-10-18 | 54.62 | 53.06 | 53.68 | +3.35 | +6.53% | 2 | 434 | 25.58% |
| SPY241031C00500000 | 2024-07-25 12:41PM EDT | 2024-10-31 | 57.01 | 54.39 | 55.15 | 0.00 | - | 2 | 48 | 25.52% |
| SPY241115C00500000 | 2024-07-26 3:26PM EDT | 2024-11-15 | 56.50 | 56.76 | 57.46 | +3.57 | +6.74% | 12 | 293 | 26.18% |
| SPY241129C00500000 | 2024-07-24 12:08PM EDT | 2024-11-29 | 58.94 | 58.21 | 59.12 | 0.00 | - | 5 | 806 | 26.28% |
| SPY241220C00500000 | 2024-07-26 3:40PM EDT | 2024-12-20 | 60.58 | 60.37 | 61.25 | +4.33 | +7.70% | 19 | 11,171 | 26.19% |
| SPY241231C00500000 | 2024-07-25 1:13PM EDT | 2024-12-31 | 63.60 | 60.70 | 61.68 | 0.00 | - | 37 | 469 | 25.62% |
| SPY250117C00500000 | 2024-07-26 2:35PM EDT | 2025-01-17 | 62.01 | 62.11 | 63.30 | +1.40 | +2.31% | 17 | 12,199 | 25.62% |
| SPY250131C00500000 | 2024-07-24 3:35PM EDT | 2025-01-31 | 63.15 | 63.42 | 64.96 | 0.00 | - | 1 | 20 | 25.89% |
| SPY250321C00500000 | 2024-07-25 3:47PM EDT | 2025-03-21 | 69.88 | 68.18 | 69.68 | +3.49 | +5.26% | 162 | 1,416 | 26.16% |
| SPY250331C00500000 | 2024-07-25 11:18AM EDT | 2025-03-31 | 69.89 | 68.36 | 70.22 | 0.00 | - | 1 | 25 | 25.97% |
| SPY250417C00500000 | 2024-07-19 3:40PM EDT | 2025-04-17 | 75.24 | 69.89 | 71.59 | 0.00 | - | 3 | 9 | 25.97% |
| SPY250620C00500000 | 2024-07-26 2:52PM EDT | 2025-06-20 | 76.96 | 75.35 | 77.29 | +4.28 | +5.89% | 7 | 4,142 | 26.40% |
| SPY250630C00500000 | 2024-07-25 1:46PM EDT | 2025-06-30 | 77.18 | 75.35 | 77.75 | 0.00 | - | 1 | 15 | 26.25% |
| SPY250815C00500000 | 2024-07-25 10:02AM EDT | 2025-08-15 | 77.00 | 79.13 | 81.57 | 0.00 | - | 1 | 3 | 26.53% |
| SPY250919C00500000 | 2024-07-25 9:56AM EDT | 2025-09-19 | 81.75 | 81.59 | 84.31 | 0.00 | - | 4 | 383 | 26.70% |
| SPY251219C00500000 | 2024-07-24 3:30PM EDT | 2025-12-19 | 87.50 | 87.04 | 90.64 | -0.50 | -0.57% | 11 | 2,314 | 26.91% |
| SPY260116C00500000 | 2024-07-26 2:01PM EDT | 2026-01-16 | 90.43 | 88.05 | 91.64 | +3.85 | +4.45% | 2 | 1,438 | 26.62% |
| SPY260618C00500000 | 2024-07-25 12:11PM EDT | 2026-06-18 | 102.00 | 97.21 | 102.00 | 0.00 | - | 6 | 17 | 27.27% |
| SPY261218C00500000 | 2024-07-25 3:50PM EDT | 2026-12-18 | 109.00 | 107.00 | 111.87 | +2.00 | +1.87% | 2 | 2,310 | 27.44% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00500000 | 2024-07-26 3:59PM EDT | 2024-07-29 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 569 | 796 | 35.16% |
| SPY240730P00500000 | 2024-07-26 3:03PM EDT | 2024-07-30 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 1,091 | 954 | 33.01% |
| SPY240731P00500000 | 2024-07-26 3:33PM EDT | 2024-07-31 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 16 | 10,468 | 30.27% |
| SPY240801P00500000 | 2024-07-26 3:59PM EDT | 2024-08-01 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 153 | 2,071 | 28.81% |
| SPY240802P00500000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.08 | 0.08 | 0.09 | -0.22 | -73.33% | 3,482 | 4,999 | 27.64% |
| SPY240805P00500000 | 2024-07-26 4:08PM EDT | 2024-08-05 | 0.13 | 0.12 | 0.13 | -0.18 | -58.06% | 553 | 140 | 24.32% |
| SPY240806P00500000 | 2024-07-26 3:39PM EDT | 2024-08-06 | 0.18 | 0.15 | 0.16 | -0.19 | -51.35% | 131 | 626 | 23.93% |
| SPY240807P00500000 | 2024-07-26 3:59PM EDT | 2024-08-07 | 0.18 | 0.19 | 0.20 | -0.32 | -64.00% | 671 | 256 | 23.68% |
| SPY240808P00500000 | 2024-07-26 3:39PM EDT | 2024-08-08 | 0.27 | 0.23 | 0.24 | -0.29 | -51.79% | 177 | - | 23.46% |
| SPY240809P00500000 | 2024-07-26 4:05PM EDT | 2024-08-09 | 0.29 | 0.27 | 0.29 | -0.39 | -57.35% | 3,505 | 1,091 | 23.34% |
| SPY240816P00500000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 0.57 | 0.57 | 0.58 | -0.58 | -50.43% | 11,657 | 99,468 | 21.70% |
| SPY240823P00500000 | 2024-07-26 3:56PM EDT | 2024-08-23 | 0.95 | 0.87 | 0.90 | -0.71 | -42.77% | 1,718 | 3,793 | 20.67% |
| SPY240830P00500000 | 2024-07-26 4:05PM EDT | 2024-08-30 | 1.27 | 1.23 | 1.25 | -0.85 | -40.09% | 427 | 23,476 | 20.00% |
| SPY240906P00500000 | 2024-07-26 3:42PM EDT | 2024-09-06 | 1.65 | 1.51 | 1.55 | -0.64 | -27.95% | 283 | - | 19.29% |
| SPY240920P00500000 | 2024-07-26 4:09PM EDT | 2024-09-20 | 2.37 | 2.35 | 2.37 | -1.05 | -30.70% | 1,853 | 66,994 | 18.84% |
| SPY240930P00500000 | 2024-07-26 4:04PM EDT | 2024-09-30 | 2.84 | 2.79 | 2.83 | -1.14 | -28.64% | 639 | 15,846 | 18.33% |
| SPY241018P00500000 | 2024-07-26 4:03PM EDT | 2024-10-18 | 3.86 | 3.78 | 3.81 | -1.35 | -25.91% | 1,813 | 44,949 | 17.94% |
| SPY241031P00500000 | 2024-07-26 1:25PM EDT | 2024-10-31 | 4.46 | 4.32 | 4.38 | -1.37 | -23.50% | 216 | 6,416 | 17.54% |
| SPY241115P00500000 | 2024-07-26 4:07PM EDT | 2024-11-15 | 5.42 | 5.34 | 5.42 | -1.44 | -20.99% | 652 | 22,900 | 17.68% |
| SPY241129P00500000 | 2024-07-26 4:05PM EDT | 2024-11-29 | 6.05 | 5.90 | 6.01 | -1.60 | -20.92% | 4 | 4,177 | 17.37% |
| SPY241220P00500000 | 2024-07-26 4:05PM EDT | 2024-12-20 | 7.14 | 7.03 | 7.06 | -1.48 | -17.17% | 332 | 208,305 | 17.18% |
| SPY241231P00500000 | 2024-07-26 4:07PM EDT | 2024-12-31 | 7.43 | 7.37 | 7.44 | -1.53 | -17.08% | 140 | 10,676 | 16.95% |
| SPY250117P00500000 | 2024-07-26 4:13PM EDT | 2025-01-17 | 8.11 | 8.09 | 8.15 | -1.64 | -16.82% | 930 | 31,044 | 16.76% |
| SPY250131P00500000 | 2024-07-26 10:29AM EDT | 2025-01-31 | 8.45 | 8.58 | 8.83 | -1.70 | -16.75% | 123 | 503 | 16.71% |
| SPY250321P00500000 | 2024-07-26 3:49PM EDT | 2025-03-21 | 10.52 | 10.46 | 10.53 | -1.93 | -15.50% | 31 | 11,739 | 16.17% |
| SPY250331P00500000 | 2024-07-26 11:21AM EDT | 2025-03-31 | 11.15 | 10.81 | 10.90 | -1.74 | -13.50% | 4 | 2,713 | 16.11% |
| SPY250417P00500000 | 2024-07-26 9:30AM EDT | 2025-04-17 | 12.00 | 11.46 | 11.68 | +0.26 | +2.21% | 17 | 462 | 16.12% |
| SPY250620P00500000 | 2024-07-26 2:31PM EDT | 2025-06-20 | 13.76 | 13.64 | 13.74 | -1.99 | -12.63% | 129 | 16,453 | 15.72% |
| SPY250630P00500000 | 2024-07-26 1:27PM EDT | 2025-06-30 | 13.73 | 13.94 | 14.15 | -1.62 | -10.55% | 1 | 243 | 15.73% |
| SPY250815P00500000 | 2024-07-24 11:14AM EDT | 2025-08-15 | 15.90 | 15.44 | 15.97 | 0.00 | - | 8 | 123 | 15.75% |
| SPY250919P00500000 | 2024-07-26 1:23PM EDT | 2025-09-19 | 16.36 | 16.58 | 16.75 | -0.92 | -5.32% | 8 | 3,733 | 15.48% |
| SPY251219P00500000 | 2024-07-26 3:46PM EDT | 2025-12-19 | 19.45 | 19.17 | 19.40 | -0.42 | -2.11% | 25 | 11,544 | 15.26% |
| SPY260116P00500000 | 2024-07-26 11:52AM EDT | 2026-01-16 | 19.67 | 19.55 | 20.54 | -1.84 | -8.55% | 73 | 10,432 | 15.36% |
| SPY260618P00500000 | 2024-07-25 3:56PM EDT | 2026-06-18 | 25.00 | 22.48 | 24.96 | 0.00 | - | 8 | 1,251 | 15.26% |
| SPY261218P00500000 | 2024-07-26 3:52PM EDT | 2026-12-18 | 28.00 | 26.75 | 28.80 | -0.56 | -1.96% | 1 | 2,600 | 14.87% |
© 2024 Yahoo. All rights reserved.