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:532.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00532000 | 2024-07-26 4:00PM EDT | 2024-07-29 | 12.60 | 12.54 | 12.70 | +4.85 | +62.58% | 59 | 41 | 17.26% |
| SPY240730C00532000 | 2024-07-25 10:26AM EDT | 2024-07-30 | 9.85 | 12.83 | 12.94 | 0.00 | - | - | - | 17.63% |
| SPY240731C00532000 | 2024-07-26 3:39PM EDT | 2024-07-31 | 12.51 | 13.30 | 13.41 | +3.59 | +40.25% | 5 | 6,907 | 19.30% |
| SPY240801C00532000 | 2024-07-26 1:41PM EDT | 2024-08-01 | 14.00 | 13.68 | 13.81 | +4.10 | +41.41% | 3 | - | 19.93% |
| SPY240802C00532000 | 2024-07-26 2:31PM EDT | 2024-08-02 | 14.62 | 14.27 | 14.39 | +4.16 | +39.77% | 24 | 114 | 21.23% |
| SPY240809C00532000 | 2024-07-26 3:10PM EDT | 2024-08-09 | 15.23 | 15.86 | 15.96 | +1.91 | +14.34% | 313 | 166 | 19.73% |
| SPY240816C00532000 | 2024-07-26 3:15PM EDT | 2024-08-16 | 16.97 | 17.41 | 17.50 | +2.94 | +20.96% | 13 | 57 | 19.57% |
| SPY240823C00532000 | 2024-07-25 3:59PM EDT | 2024-08-23 | 18.22 | 18.75 | 18.87 | +2.78 | +18.01% | 1 | 32 | 19.51% |
| SPY240830C00532000 | 2024-07-26 3:50PM EDT | 2024-08-30 | 20.34 | 20.19 | 20.30 | +1.80 | +9.71% | 22 | 524 | 19.78% |
| SPY240906C00532000 | 2024-07-26 10:03AM EDT | 2024-09-06 | 21.36 | 21.22 | 21.35 | -0.26 | -1.20% | 6 | - | 19.60% |
| SPY240920C00532000 | 2024-07-25 3:59PM EDT | 2024-09-20 | 24.35 | 23.04 | 23.54 | +4.42 | +22.18% | 1 | 58 | 19.72% |
| SPY240930C00532000 | 2024-07-25 10:39AM EDT | 2024-09-30 | 22.31 | 23.73 | 24.27 | 0.00 | - | 1 | 5 | 18.99% |
| SPY241018C00532000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 26.64 | 26.55 | 26.68 | +1.85 | +7.46% | 6 | 86 | 19.26% |
| SPY241031C00532000 | 2024-07-18 12:18PM EDT | 2024-10-31 | 27.10 | 28.18 | 28.34 | -8.32 | -23.49% | 1 | 323 | 19.47% |
| SPY241115C00532000 | 2024-07-25 10:13AM EDT | 2024-11-15 | 27.68 | 30.97 | 31.11 | 0.00 | - | 48 | 3 | 20.51% |
| SPY241129C00532000 | 2024-07-25 3:20PM EDT | 2024-11-29 | 31.38 | 32.66 | 32.84 | 0.00 | - | 2 | 32 | 20.73% |
| SPY241220C00532000 | 2024-07-26 2:06PM EDT | 2024-12-20 | 35.65 | 34.80 | 35.50 | -0.77 | -2.11% | 4 | 157 | 21.18% |
| SPY250131C00532000 | 2024-07-25 9:33AM EDT | 2025-01-31 | 37.57 | 38.48 | 39.67 | 0.00 | - | 1 | 3 | 21.42% |
| SPY250331C00532000 | 2024-07-10 10:24AM EDT | 2025-03-31 | 55.21 | 43.89 | 45.37 | 0.00 | - | 1 | 46 | 21.96% |
| SPY250815C00532000 | 2024-07-24 10:42AM EDT | 2025-08-15 | 58.68 | 55.84 | 57.84 | 0.00 | - | 1 | 2 | 23.34% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00532000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.08 | 0.07 | 0.08 | -1.02 | -92.73% | 7,576 | 1,664 | 13.67% |
| SPY240730P00532000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.26 | 0.25 | 0.26 | -1.28 | -83.12% | 1,004 | 411 | 14.94% |
| SPY240731P00532000 | 2024-07-26 4:12PM EDT | 2024-07-31 | 0.63 | 0.63 | 0.64 | -1.86 | -74.70% | 2,019 | 4,044 | 16.92% |
| SPY240801P00532000 | 2024-07-26 4:09PM EDT | 2024-08-01 | 0.95 | 0.93 | 0.95 | -1.94 | -67.13% | 793 | 657 | 17.51% |
| SPY240802P00532000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 1.23 | 1.25 | 1.27 | -2.05 | -62.50% | 3,493 | 1,879 | 17.95% |
| SPY240809P00532000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 2.22 | 2.24 | 2.28 | -2.23 | -50.11% | 712 | 772 | 16.07% |
| SPY240816P00532000 | 2024-07-26 4:05PM EDT | 2024-08-16 | 3.34 | 3.20 | 3.23 | -2.17 | -39.38% | 1,161 | 6,547 | 15.44% |
| SPY240823P00532000 | 2024-07-26 3:20PM EDT | 2024-08-23 | 4.28 | 3.96 | 4.01 | -2.30 | -34.95% | 36 | 408 | 14.93% |
| SPY240830P00532000 | 2024-07-26 3:45PM EDT | 2024-08-30 | 5.04 | 4.74 | 4.79 | -2.48 | -32.98% | 285 | 2,953 | 14.71% |
| SPY240906P00532000 | 2024-07-26 3:51PM EDT | 2024-09-06 | 5.50 | 5.26 | 5.34 | -1.02 | -15.64% | 9 | - | 14.28% |
| SPY240920P00532000 | 2024-07-26 4:12PM EDT | 2024-09-20 | 6.75 | 6.75 | 6.79 | -1.81 | -21.14% | 253 | 3,258 | 14.27% |
| SPY240930P00532000 | 2024-07-26 9:35AM EDT | 2024-09-30 | 7.59 | 7.44 | 7.51 | +0.01 | +0.13% | 5 | 1,096 | 14.00% |
| SPY241018P00532000 | 2024-07-26 12:47PM EDT | 2024-10-18 | 8.42 | 8.88 | 8.96 | -2.35 | -21.82% | 10 | 125 | 13.92% |
| SPY241031P00532000 | 2024-07-26 2:19PM EDT | 2024-10-31 | 9.63 | 9.64 | 9.75 | +0.30 | +3.22% | 32 | 1,207 | 13.71% |
| SPY241115P00532000 | 2024-07-26 9:48AM EDT | 2024-11-15 | 12.12 | 11.09 | 11.21 | -1.81 | -12.99% | 1 | 51 | 14.05% |
| SPY241129P00532000 | 2024-07-26 4:14PM EDT | 2024-11-29 | 11.87 | 11.79 | 11.94 | -1.63 | -12.07% | 1 | 2,067 | 13.85% |
| SPY241220P00532000 | 2024-07-26 2:28PM EDT | 2024-12-20 | 13.09 | 13.16 | 13.25 | -1.37 | -9.47% | 18 | 35 | 13.82% |
| SPY250131P00532000 | 2024-07-22 1:20PM EDT | 2025-01-31 | 14.64 | 15.07 | 15.37 | +2.55 | +21.09% | 2 | 16 | 13.61% |
| SPY250331P00532000 | 2024-07-26 2:06PM EDT | 2025-03-31 | 17.72 | 17.63 | 17.84 | +1.14 | +6.88% | 20 | 182 | 13.32% |
© 2024 Yahoo. All rights reserved.