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
68,021.21 +903.50 (+1.35%) CMC Crypto 200
1,374.16 +43.56 (+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:520.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00520000 | 2024-07-26 3:59PM EDT | 2024-07-29 | 23.99 | 24.39 | 24.75 | +1.95 | +8.85% | 10 | 5 | 30.79% |
| SPY240730C00520000 | 2024-07-26 12:43PM EDT | 2024-07-30 | 26.54 | 24.45 | 24.86 | +7.21 | +37.30% | 1 | 16 | 28.42% |
| SPY240731C00520000 | 2024-07-26 3:58PM EDT | 2024-07-31 | 23.85 | 24.75 | 24.91 | +4.64 | +24.15% | 2 | 3,819 | 26.05% |
| SPY240801C00520000 | 2024-07-26 9:45AM EDT | 2024-08-01 | 23.73 | 24.92 | 25.09 | -8.70 | -26.83% | 2 | 4 | 25.68% |
| SPY240802C00520000 | 2024-07-26 1:47PM EDT | 2024-08-02 | 24.22 | 25.28 | 25.45 | -0.21 | -0.86% | 37 | 469 | 26.69% |
| SPY240805C00520000 | 2024-07-26 3:34PM EDT | 2024-08-05 | 24.18 | 25.49 | 25.66 | -3.27 | -11.91% | 12 | 1 | 23.56% |
| SPY240806C00520000 | 2024-07-25 1:02PM EDT | 2024-08-06 | 28.34 | 25.69 | 25.84 | 0.00 | - | - | - | 23.41% |
| SPY240807C00520000 | 2024-07-26 11:59AM EDT | 2024-08-07 | 26.35 | 25.89 | 26.05 | -0.30 | -1.13% | 2 | 4 | 23.43% |
| SPY240809C00520000 | 2024-07-26 12:17PM EDT | 2024-08-09 | 27.40 | 26.46 | 26.61 | +5.39 | +24.49% | 14 | 105 | 23.98% |
| SPY240816C00520000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 27.85 | 27.70 | 27.84 | +4.75 | +20.56% | 51 | 25,423 | 23.19% |
| SPY240823C00520000 | 2024-07-26 2:22PM EDT | 2024-08-23 | 29.30 | 28.87 | 29.02 | +4.31 | +17.25% | 23 | 495 | 22.79% |
| SPY240830C00520000 | 2024-07-26 3:48PM EDT | 2024-08-30 | 30.22 | 30.16 | 30.30 | -2.78 | -8.42% | 1 | 1,814 | 22.85% |
| SPY240906C00520000 | 2024-07-25 1:36PM EDT | 2024-09-06 | 31.62 | 31.10 | 31.26 | 0.00 | - | - | - | 22.48% |
| SPY240920C00520000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 32.76 | 32.76 | 33.34 | +1.76 | +5.68% | 55 | 11,628 | 22.40% |
| SPY240930C00520000 | 2024-07-26 4:12PM EDT | 2024-09-30 | 33.75 | 33.35 | 33.95 | +2.75 | +8.87% | 20 | 1,642 | 21.40% |
| SPY241018C00520000 | 2024-07-26 2:19PM EDT | 2024-10-18 | 34.95 | 35.80 | 36.37 | +1.82 | +5.49% | 28 | 2,636 | 21.63% |
| SPY241031C00520000 | 2024-07-24 3:46PM EDT | 2024-10-31 | 36.44 | 37.35 | 38.00 | 0.00 | - | 110 | 201 | 21.76% |
| SPY241115C00520000 | 2024-07-26 3:50PM EDT | 2024-11-15 | 40.06 | 40.02 | 40.63 | +3.86 | +10.66% | 3 | 80 | 22.66% |
| SPY241129C00520000 | 2024-07-11 2:45PM EDT | 2024-11-29 | 53.31 | 41.60 | 42.40 | 0.00 | - | 1 | 80 | 22.88% |
| SPY241220C00520000 | 2024-07-26 2:29PM EDT | 2024-12-20 | 44.21 | 43.93 | 44.70 | +0.71 | +1.63% | 10 | 18,217 | 22.99% |
| SPY241231C00520000 | 2024-07-25 2:06PM EDT | 2024-12-31 | 44.91 | 44.35 | 45.21 | 0.00 | - | 2 | 355 | 22.56% |
| SPY250117C00520000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 45.37 | 45.98 | 47.10 | +0.40 | +0.89% | 1,017 | 13,496 | 22.78% |
| SPY250131C00520000 | 2024-07-26 10:30AM EDT | 2025-01-31 | 47.39 | 47.42 | 48.73 | -2.31 | -4.65% | 6 | 83 | 23.04% |
| SPY250321C00520000 | 2024-07-25 3:04PM EDT | 2025-03-21 | 51.09 | 52.51 | 53.79 | 0.00 | - | 2 | 2,041 | 23.59% |
| SPY250331C00520000 | 2024-07-24 4:08PM EDT | 2025-03-31 | 52.74 | 52.71 | 54.32 | 0.00 | - | 27 | 683 | 23.42% |
| SPY250417C00520000 | 2024-07-25 3:04PM EDT | 2025-04-17 | 53.50 | 54.42 | 55.87 | 0.00 | - | 2 | 34 | 23.54% |
| SPY250620C00520000 | 2024-07-26 1:01PM EDT | 2025-06-20 | 62.92 | 60.01 | 61.86 | +3.21 | +5.38% | 19 | 1,652 | 24.19% |
| SPY250630C00520000 | 2024-07-23 1:34PM EDT | 2025-06-30 | 69.72 | 60.25 | 62.37 | 0.00 | - | 4 | 21 | 24.08% |
| SPY250815C00520000 | 2024-07-19 3:56PM EDT | 2025-08-15 | 69.60 | 64.29 | 66.45 | 0.00 | - | 6 | 6 | 24.52% |
| SPY250919C00520000 | 2024-07-26 2:16PM EDT | 2025-09-19 | 68.60 | 66.87 | 69.29 | +0.25 | +0.37% | 6 | 33 | 24.75% |
| SPY251219C00520000 | 2024-07-25 3:13PM EDT | 2025-12-19 | 73.00 | 72.71 | 76.01 | 0.00 | - | 1 | 1,836 | 25.17% |
| SPY260116C00520000 | 2024-07-26 12:22PM EDT | 2026-01-16 | 76.35 | 73.88 | 77.32 | +3.30 | +4.52% | 3 | 1,840 | 25.03% |
| SPY260618C00520000 | 2024-07-22 12:43PM EDT | 2026-06-18 | 93.16 | 83.34 | 88.00 | 0.00 | - | 7 | 26 | 25.83% |
| SPY261218C00520000 | 2024-07-26 1:52PM EDT | 2026-12-18 | 95.32 | 93.56 | 98.50 | -1.68 | -1.73% | 5 | 2,356 | 26.24% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00520000 | 2024-07-26 4:11PM EDT | 2024-07-29 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 3,732 | 6,823 | 22.07% |
| SPY240730P00520000 | 2024-07-26 4:06PM EDT | 2024-07-30 | 0.06 | 0.06 | 0.07 | -0.22 | -78.57% | 561 | 1,431 | 20.70% |
| SPY240731P00520000 | 2024-07-26 4:11PM EDT | 2024-07-31 | 0.13 | 0.12 | 0.13 | -0.44 | -77.19% | 914 | 15,065 | 20.36% |
| SPY240801P00520000 | 2024-07-26 4:09PM EDT | 2024-08-01 | 0.19 | 0.19 | 0.20 | -0.63 | -76.83% | 1,120 | 1,125 | 20.02% |
| SPY240802P00520000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.29 | 0.30 | 0.31 | -0.80 | -73.39% | 2,743 | 13,000 | 20.17% |
| SPY240805P00520000 | 2024-07-26 4:12PM EDT | 2024-08-05 | 0.43 | 0.42 | 0.43 | -0.85 | -66.41% | 777 | 1,208 | 18.07% |
| SPY240806P00520000 | 2024-07-26 3:27PM EDT | 2024-08-06 | 0.53 | 0.52 | 0.54 | -0.97 | -64.67% | 188 | 142 | 18.14% |
| SPY240807P00520000 | 2024-07-26 2:59PM EDT | 2024-08-07 | 0.72 | 0.63 | 0.65 | -1.05 | -59.32% | 224 | 337 | 18.16% |
| SPY240808P00520000 | 2024-07-26 4:13PM EDT | 2024-08-08 | 0.76 | 0.75 | 0.77 | -1.09 | -58.92% | 428 | - | 18.21% |
| SPY240809P00520000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 0.87 | 0.86 | 0.88 | -1.15 | -56.93% | 1,790 | 12,837 | 18.18% |
| SPY240816P00520000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 1.52 | 1.52 | 1.54 | -1.37 | -47.40% | 6,748 | 99,029 | 17.46% |
| SPY240823P00520000 | 2024-07-26 4:14PM EDT | 2024-08-23 | 2.12 | 2.10 | 2.14 | -1.69 | -44.36% | 460 | 4,191 | 16.88% |
| SPY240830P00520000 | 2024-07-26 4:13PM EDT | 2024-08-30 | 2.72 | 2.72 | 2.76 | -1.64 | -37.61% | 525 | 16,638 | 16.56% |
| SPY240906P00520000 | 2024-07-26 2:54PM EDT | 2024-09-06 | 3.57 | 3.16 | 3.22 | -1.43 | -28.60% | 59 | - | 16.05% |
| SPY240920P00520000 | 2024-07-26 4:13PM EDT | 2024-09-20 | 4.42 | 4.44 | 4.48 | -2.10 | -32.21% | 3,298 | 90,336 | 15.96% |
| SPY240930P00520000 | 2024-07-26 3:56PM EDT | 2024-09-30 | 5.31 | 5.06 | 5.11 | -1.69 | -24.14% | 332 | 6,179 | 15.61% |
| SPY241018P00520000 | 2024-07-26 4:07PM EDT | 2024-10-18 | 6.39 | 6.36 | 6.41 | -2.05 | -24.29% | 401 | 14,476 | 15.42% |
| SPY241031P00520000 | 2024-07-26 3:38PM EDT | 2024-10-31 | 7.26 | 7.06 | 7.13 | -1.69 | -18.88% | 158 | 4,019 | 15.14% |
| SPY241115P00520000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 8.47 | 8.37 | 8.47 | -2.08 | -19.72% | 250 | 25,788 | 15.43% |
| SPY241129P00520000 | 2024-07-26 4:13PM EDT | 2024-11-29 | 9.11 | 9.03 | 9.17 | -1.37 | -13.07% | 9 | 576 | 15.19% |
| SPY241220P00520000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 10.51 | 10.35 | 10.39 | -1.40 | -11.75% | 633 | 14,276 | 15.09% |
| SPY241231P00520000 | 2024-07-26 3:49PM EDT | 2024-12-31 | 10.77 | 10.75 | 10.82 | -2.54 | -19.08% | 75 | 734 | 14.90% |
| SPY250117P00520000 | 2024-07-26 4:03PM EDT | 2025-01-17 | 11.75 | 11.57 | 11.65 | -1.75 | -12.96% | 537 | 13,403 | 14.79% |
| SPY250131P00520000 | 2024-07-25 11:16AM EDT | 2025-01-31 | 12.59 | 12.16 | 12.43 | 0.00 | - | 1 | 395 | 14.79% |
| SPY250321P00520000 | 2024-07-26 3:13PM EDT | 2025-03-21 | 14.51 | 14.27 | 14.36 | -1.17 | -7.46% | 65 | 25,415 | 14.41% |
| SPY250331P00520000 | 2024-07-26 10:32AM EDT | 2025-03-31 | 15.62 | 14.63 | 14.81 | -0.65 | -4.00% | 20 | 182 | 14.40% |
| SPY250417P00520000 | 2024-07-26 12:10PM EDT | 2025-04-17 | 15.28 | 15.41 | 15.65 | -2.71 | -15.06% | 2 | 150 | 14.43% |
| SPY250620P00520000 | 2024-07-26 3:29PM EDT | 2025-06-20 | 17.89 | 17.85 | 17.99 | -0.97 | -5.14% | 11 | 9,286 | 14.19% |
| SPY250630P00520000 | 2024-07-25 10:24AM EDT | 2025-06-30 | 20.30 | 18.19 | 18.44 | 0.00 | - | 1 | 31 | 14.21% |
| SPY250815P00520000 | 2024-07-26 9:30AM EDT | 2025-08-15 | 20.82 | 19.64 | 20.51 | -0.52 | -2.44% | 5 | 8 | 14.34% |
| SPY250919P00520000 | 2024-07-26 1:38PM EDT | 2025-09-19 | 21.35 | 21.08 | 21.27 | -0.87 | -3.92% | 2 | 4,694 | 14.08% |
| SPY251219P00520000 | 2024-07-26 1:47PM EDT | 2025-12-19 | 24.10 | 23.89 | 24.13 | +0.05 | +0.21% | 28 | 15,561 | 13.96% |
| SPY260116P00520000 | 2024-07-25 11:31AM EDT | 2026-01-16 | 25.77 | 24.33 | 25.12 | 0.00 | - | 4 | 2,583 | 14.00% |
| SPY260618P00520000 | 2024-07-25 2:55PM EDT | 2026-06-18 | 30.51 | 27.46 | 30.21 | 0.00 | - | 29 | 570 | 14.16% |
| SPY261218P00520000 | 2024-07-26 3:48PM EDT | 2026-12-18 | 33.44 | 32.04 | 34.66 | +0.25 | +0.75% | 3 | 4,338 | 13.99% |
© 2024 Yahoo. All rights reserved.