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
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.69 +59.08 (+4.45%)
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:519.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00519000 | 2024-07-08 1:41PM EDT | 2024-07-31 | 38.58 | 25.74 | 25.90 | 0.00 | - | 5 | 200 | 26.78% |
| SPY240802C00519000 | 2024-07-25 3:01PM EDT | 2024-08-02 | 24.09 | 26.25 | 26.41 | 0.00 | - | 1 | 15 | 27.20% |
| SPY240816C00519000 | 2024-07-22 10:53AM EDT | 2024-08-16 | 38.09 | 28.61 | 28.75 | 0.00 | - | 1 | 31 | 23.52% |
| SPY240830C00519000 | 2024-07-25 12:22PM EDT | 2024-08-30 | 32.61 | 31.04 | 31.18 | 0.00 | - | 2 | 1,188 | 23.13% |
| SPY240930C00519000 | 2024-07-26 2:55PM EDT | 2024-09-30 | 34.08 | 34.19 | 34.80 | -16.48 | -32.59% | 1 | 2 | 21.62% |
| SPY241031C00519000 | 2024-07-16 11:20AM EDT | 2024-10-31 | 38.10 | 38.16 | 38.81 | -17.61 | -31.61% | 1 | 41 | 21.93% |
| SPY241129C00519000 | 2024-07-26 2:48PM EDT | 2024-11-29 | 42.56 | 42.39 | 43.20 | +1.76 | +4.31% | 3 | 9 | 23.04% |
| SPY241231C00519000 | 2024-07-26 2:29PM EDT | 2024-12-31 | 45.87 | 45.13 | 46.00 | -0.08 | -0.17% | 1 | 47 | 22.71% |
| SPY250131C00519000 | 2024-07-09 10:01AM EDT | 2025-01-31 | 59.32 | 48.17 | 49.51 | 0.00 | - | 3 | 11 | 23.17% |
| SPY250331C00519000 | 2024-07-02 10:00AM EDT | 2025-03-31 | 56.18 | 53.45 | 55.09 | 0.00 | - | 4 | 12 | 23.55% |
| SPY250630C00519000 | 2024-07-25 10:53AM EDT | 2025-06-30 | 61.26 | 60.97 | 63.12 | 0.00 | - | 1 | 63 | 24.19% |
| SPY250815C00519000 | 2024-07-24 11:11AM EDT | 2025-08-15 | 65.87 | 65.01 | 67.19 | 0.00 | - | 2 | 0 | 24.62% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00519000 | 2024-07-26 4:05PM EDT | 2024-07-31 | 0.12 | 0.11 | 0.12 | -0.42 | -77.78% | 374 | 1,709 | 20.80% |
| SPY240802P00519000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 0.27 | 0.27 | 0.28 | -0.65 | -70.65% | 7,461 | 1,256 | 20.41% |
| SPY240816P00519000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.57 | 1.43 | 1.45 | -1.26 | -44.52% | 841 | 4,934 | 17.64% |
| SPY240830P00519000 | 2024-07-26 4:00PM EDT | 2024-08-30 | 2.62 | 2.60 | 2.63 | -1.80 | -40.72% | 328 | 631 | 16.69% |
| SPY240920P00519000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 4.43 | 4.30 | 4.32 | -1.86 | -29.57% | 344 | - | 16.09% |
| SPY240930P00519000 | 2024-07-26 1:41PM EDT | 2024-09-30 | 5.16 | 4.90 | 4.96 | -0.94 | -15.41% | 7 | 267 | 15.75% |
| SPY241031P00519000 | 2024-07-24 4:01PM EDT | 2024-10-31 | 8.28 | 6.87 | 6.98 | 0.00 | - | 11 | 255 | 15.29% |
| SPY241129P00519000 | 2024-07-26 4:13PM EDT | 2024-11-29 | 8.89 | 8.84 | 8.97 | +2.45 | +38.04% | 2 | 382 | 15.30% |
| SPY241231P00519000 | 2024-07-26 3:03PM EDT | 2024-12-31 | 11.00 | 10.55 | 10.62 | +0.21 | +1.95% | 4 | 754 | 15.01% |
| SPY250131P00519000 | 2024-07-22 1:35PM EDT | 2025-01-31 | 9.53 | 11.94 | 12.23 | 0.00 | - | 2 | 1 | 14.90% |
| SPY250331P00519000 | 2024-06-24 4:07PM EDT | 2025-03-31 | 14.52 | 15.66 | 15.85 | 0.00 | - | 2 | 69 | 15.27% |
© 2024 Yahoo. All rights reserved.