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
68,415.99 +1,181.20 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
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:513.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00513000 | 2024-07-11 9:52AM EDT | 2024-07-31 | 50.41 | 31.60 | 31.97 | 0.00 | - | 1 | 38 | 32.79% |
| SPY240816C00513000 | 2024-07-24 1:41PM EDT | 2024-08-16 | 35.26 | 34.19 | 34.34 | 0.00 | - | 8 | 18 | 25.69% |
| SPY240830C00513000 | 2024-07-24 3:33PM EDT | 2024-08-30 | 35.14 | 36.43 | 36.58 | 0.00 | - | 1 | 518 | 24.88% |
| SPY240930C00513000 | 2024-07-16 2:58PM EDT | 2024-09-30 | 58.36 | 39.35 | 39.99 | 0.00 | - | 1 | 1 | 22.93% |
| SPY241031C00513000 | 2024-07-26 2:41PM EDT | 2024-10-31 | 43.01 | 43.15 | 43.83 | -3.76 | -8.04% | 1 | 5 | 23.03% |
| SPY241129C00513000 | 2024-07-24 3:29PM EDT | 2024-11-29 | 46.76 | 47.25 | 48.09 | 0.00 | - | 1 | 7 | 24.03% |
| SPY241231C00513000 | 2024-07-10 11:17AM EDT | 2024-12-31 | 61.84 | 49.92 | 50.82 | 0.00 | - | 1 | 3,831 | 23.60% |
| SPY250131C00513000 | 2024-07-18 10:48AM EDT | 2025-01-31 | 63.75 | 52.86 | 54.27 | 0.00 | - | 1 | 81 | 24.02% |
| SPY250331C00513000 | 2024-07-03 11:57AM EDT | 2025-03-31 | 64.92 | 58.06 | 59.76 | 0.00 | - | 2 | 9 | 24.30% |
| SPY250815C00513000 | 2024-07-26 3:56PM EDT | 2025-08-15 | 69.61 | 69.38 | 71.64 | -0.89 | -1.26% | 1 | 14 | 25.21% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00513000 | 2024-07-26 3:00PM EDT | 2024-07-31 | 0.07 | 0.07 | 0.08 | -0.21 | -75.00% | 37 | 4,406 | 23.54% |
| SPY240816P00513000 | 2024-07-26 3:37PM EDT | 2024-08-16 | 1.18 | 1.03 | 1.04 | -0.85 | -41.87% | 1,262 | 2,482 | 18.79% |
| SPY240830P00513000 | 2024-07-26 2:51PM EDT | 2024-08-30 | 2.28 | 2.02 | 2.05 | -0.65 | -22.18% | 336 | 2,784 | 17.71% |
| SPY240920P00513000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 3.66 | 3.52 | 3.54 | -1.44 | -28.24% | 15,563 | - | 16.94% |
| SPY240930P00513000 | 2024-07-26 2:07PM EDT | 2024-09-30 | 4.16 | 4.07 | 4.13 | -0.58 | -12.24% | 332 | 508 | 16.56% |
| SPY241031P00513000 | 2024-07-24 11:19AM EDT | 2024-10-31 | 6.11 | 5.90 | 5.99 | 0.00 | - | 3 | 128 | 15.99% |
| SPY241129P00513000 | 2024-07-26 3:19PM EDT | 2024-11-29 | 8.09 | 7.76 | 7.88 | +2.40 | +42.18% | 1 | 201 | 15.95% |
| SPY241231P00513000 | 2024-07-24 1:03PM EDT | 2024-12-31 | 10.02 | 9.40 | 9.53 | 0.00 | - | 1 | 52 | 15.67% |
| SPY250131P00513000 | 2024-07-25 10:01AM EDT | 2025-01-31 | 12.74 | 10.75 | 11.00 | 0.00 | - | 1 | 902 | 15.46% |
| SPY250331P00513000 | 2024-07-25 10:44AM EDT | 2025-03-31 | 14.51 | 13.13 | 13.31 | 0.00 | - | 1 | 38 | 15.02% |
© 2024 Yahoo. All rights reserved.