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
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
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:534.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00534000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 10.69 | 10.58 | 10.73 | +4.96 | +86.56% | 278 | 37 | 15.48% |
| SPY240730C00534000 | 2024-07-26 3:05PM EDT | 2024-07-30 | 10.28 | 10.96 | 11.08 | +0.92 | +9.83% | 7 | 79 | 16.72% |
| SPY240731C00534000 | 2024-07-26 4:00PM EDT | 2024-07-31 | 11.36 | 11.55 | 11.66 | +4.01 | +54.56% | 43 | 883 | 18.70% |
| SPY240801C00534000 | 2024-07-26 1:13PM EDT | 2024-08-01 | 14.00 | 11.99 | 12.10 | +5.77 | +70.11% | 1 | 38 | 19.32% |
| SPY240802C00534000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 12.81 | 12.61 | 12.72 | +4.02 | +45.73% | 59 | 115 | 20.61% |
| SPY240809C00534000 | 2024-07-26 3:17PM EDT | 2024-08-09 | 13.85 | 14.26 | 14.35 | +3.32 | +31.53% | 361 | 118 | 19.18% |
| SPY240816C00534000 | 2024-07-26 3:07PM EDT | 2024-08-16 | 15.24 | 15.84 | 15.94 | +2.78 | +22.31% | 171 | 634 | 19.09% |
| SPY240823C00534000 | 2024-07-25 12:33PM EDT | 2024-08-23 | 16.68 | 17.20 | 17.31 | -2.39 | -12.53% | 2 | 7 | 19.02% |
| SPY240830C00534000 | 2024-07-26 1:40PM EDT | 2024-08-30 | 18.97 | 18.65 | 18.76 | +1.05 | +5.86% | 34 | 432 | 19.32% |
| SPY240906C00534000 | 2024-07-26 11:00AM EDT | 2024-09-06 | 18.92 | 19.69 | 19.81 | +0.93 | +5.17% | 17 | - | 19.15% |
| SPY240920C00534000 | 2024-07-26 12:13PM EDT | 2024-09-20 | 22.58 | 21.53 | 22.02 | -0.52 | -2.25% | 9 | 61 | 19.31% |
| SPY240930C00534000 | 2024-07-26 10:04AM EDT | 2024-09-30 | 22.27 | 22.44 | 22.56 | -8.54 | -27.72% | 3 | 17 | 18.39% |
| SPY241018C00534000 | 2024-07-26 10:31AM EDT | 2024-10-18 | 24.26 | 25.07 | 25.19 | +1.11 | +4.79% | 62 | 102 | 18.92% |
| SPY241115C00534000 | 2024-07-25 4:08PM EDT | 2024-11-15 | 26.25 | 29.50 | 29.64 | 0.00 | - | 3 | 4 | 20.19% |
| SPY241129C00534000 | 2024-07-25 9:52AM EDT | 2024-11-29 | 29.67 | 31.20 | 31.37 | 0.00 | - | 3 | 13 | 20.43% |
| SPY241220C00534000 | 2024-07-25 9:57AM EDT | 2024-12-20 | 31.67 | 33.35 | 34.03 | 0.00 | - | 1 | 304 | 20.89% |
| SPY250131C00534000 | 2024-07-24 9:41AM EDT | 2025-01-31 | 40.40 | 37.05 | 38.22 | 0.00 | - | 2 | 21 | 21.16% |
| SPY250331C00534000 | 2024-07-08 3:54PM EDT | 2025-03-31 | 52.01 | 42.48 | 43.94 | 0.00 | - | 56 | 57 | 21.73% |
| SPY250630C00534000 | 2024-07-01 12:23PM EDT | 2025-06-30 | 53.54 | 50.30 | 52.23 | 0.00 | - | 2 | 3 | 22.62% |
| SPY250815C00534000 | 2024-07-24 10:29AM EDT | 2025-08-15 | 57.00 | 54.48 | 56.44 | 0.00 | - | 1 | 1 | 23.15% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00534000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.12 | 0.11 | 0.12 | -1.46 | -92.41% | 13,277 | 2,249 | 12.75% |
| SPY240730P00534000 | 2024-07-26 4:13PM EDT | 2024-07-30 | 0.37 | 0.38 | 0.39 | -1.72 | -82.30% | 1,854 | 6,712 | 14.48% |
| SPY240731P00534000 | 2024-07-26 4:06PM EDT | 2024-07-31 | 0.93 | 0.87 | 0.89 | -2.09 | -69.21% | 2,313 | 4,467 | 16.68% |
| SPY240801P00534000 | 2024-07-26 4:11PM EDT | 2024-08-01 | 1.24 | 1.23 | 1.25 | -2.30 | -64.97% | 554 | 368 | 17.24% |
| SPY240802P00534000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 1.56 | 1.59 | 1.62 | -2.29 | -59.48% | 3,775 | 1,888 | 17.71% |
| SPY240809P00534000 | 2024-07-26 4:00PM EDT | 2024-08-09 | 2.68 | 2.64 | 2.67 | -2.58 | -49.05% | 3,266 | 1,602 | 15.72% |
| SPY240816P00534000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 3.69 | 3.63 | 3.67 | -2.63 | -41.61% | 938 | 4,437 | 15.13% |
| SPY240823P00534000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 4.69 | 4.41 | 4.47 | -2.54 | -35.13% | 577 | 2,455 | 14.63% |
| SPY240830P00534000 | 2024-07-26 3:56PM EDT | 2024-08-30 | 5.44 | 5.21 | 5.26 | -1.80 | -24.86% | 1,019 | 1,373 | 14.40% |
| SPY240906P00534000 | 2024-07-26 2:04PM EDT | 2024-09-06 | 5.76 | 5.74 | 5.81 | -2.00 | -25.77% | 11 | - | 13.97% |
| SPY240920P00534000 | 2024-07-26 3:27PM EDT | 2024-09-20 | 7.41 | 7.24 | 7.28 | -2.74 | -27.00% | 269 | 2,181 | 13.97% |
| SPY240930P00534000 | 2024-07-26 2:12PM EDT | 2024-09-30 | 7.84 | 7.95 | 8.02 | -3.14 | -28.60% | 12 | 130 | 13.73% |
| SPY241018P00534000 | 2024-07-26 2:40PM EDT | 2024-10-18 | 9.47 | 9.41 | 9.47 | -1.46 | -13.36% | 31 | 903 | 13.65% |
| SPY241115P00534000 | 2024-07-25 3:43PM EDT | 2024-11-15 | 13.21 | 11.63 | 11.75 | 0.00 | - | 74 | 213 | 13.81% |
| SPY241129P00534000 | 2024-07-25 9:57AM EDT | 2024-11-29 | 14.60 | 12.34 | 12.49 | 0.00 | - | 1 | 635 | 13.63% |
| SPY241220P00534000 | 2024-07-26 2:28PM EDT | 2024-12-20 | 13.67 | 13.71 | 13.80 | +0.12 | +0.89% | 14 | 132 | 13.60% |
| SPY250131P00534000 | 2024-07-25 9:34AM EDT | 2025-01-31 | 17.55 | 15.63 | 15.92 | 0.00 | - | 1 | 374 | 13.40% |
| SPY250331P00534000 | 2024-06-11 9:34AM EDT | 2025-03-31 | 21.00 | 12.93 | 13.07 | 0.00 | - | 1 | 182 | 10.05% |
| SPY250815P00534000 | 2024-07-12 1:56PM EDT | 2025-08-15 | 18.18 | 23.23 | 24.38 | 0.00 | - | - | 1 | 13.29% |
© 2024 Yahoo. All rights reserved.