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
68,017.20 +1,005.70 (+1.50%) CMC Crypto 200
1,372.70 +42.09 (+3.16%)
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:539.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00539000 | 2024-07-26 4:12PM EDT | 2024-07-29 | 6.06 | 5.95 | 6.07 | +2.63 | +76.68% | 1,034 | 628 | 12.48% |
| SPY240730C00539000 | 2024-07-26 4:01PM EDT | 2024-07-30 | 6.45 | 6.64 | 6.74 | +2.65 | +69.74% | 267 | 433 | 14.76% |
| SPY240731C00539000 | 2024-07-26 3:58PM EDT | 2024-07-31 | 7.10 | 7.57 | 7.65 | +2.07 | +41.15% | 109 | 3,734 | 17.42% |
| SPY240801C00539000 | 2024-07-26 2:48PM EDT | 2024-08-01 | 8.04 | 8.14 | 8.22 | +2.82 | +54.02% | 137 | 0 | 18.19% |
| SPY240802C00539000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 8.76 | 8.83 | 8.91 | +2.47 | +39.27% | 397 | 806 | 19.34% |
| SPY240808C00539000 | 2024-07-26 3:52PM EDT | 2024-08-08 | 9.69 | 10.11 | 10.19 | +2.49 | +34.58% | 57 | - | 17.51% |
| SPY240809C00539000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 10.58 | 10.53 | 10.61 | +2.98 | +39.21% | 317 | 194 | 17.91% |
| SPY240816C00539000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 12.20 | 12.16 | 12.23 | +2.70 | +28.42% | 269 | 1,291 | 17.85% |
| SPY240823C00539000 | 2024-07-26 1:32PM EDT | 2024-08-23 | 15.46 | 13.53 | 13.62 | +4.48 | +40.80% | 59 | 244 | 17.84% |
| SPY240830C00539000 | 2024-07-26 4:00PM EDT | 2024-08-30 | 14.80 | 15.00 | 15.08 | +2.77 | +23.03% | 117 | 503 | 18.18% |
| SPY240906C00539000 | 2024-07-26 4:00PM EDT | 2024-09-06 | 15.96 | 16.04 | 16.15 | +2.41 | +17.79% | 29 | - | 18.08% |
| SPY240920C00539000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 18.40 | 18.12 | 18.21 | +2.90 | +18.71% | 88 | 54 | 18.12% |
| SPY240930C00539000 | 2024-07-25 3:57PM EDT | 2024-09-30 | 17.57 | 18.83 | 18.94 | +1.27 | +7.79% | 10 | 72 | 17.49% |
| SPY241018C00539000 | 2024-07-26 3:21PM EDT | 2024-10-18 | 21.41 | 21.49 | 21.60 | +2.45 | +12.92% | 31 | 126 | 18.09% |
| SPY241115C00539000 | 2024-07-25 10:24AM EDT | 2024-11-15 | 24.00 | 25.96 | 26.08 | 0.00 | - | 1 | 6 | 19.43% |
| SPY241220C00539000 | 2024-07-25 3:58PM EDT | 2024-12-20 | 27.24 | 29.82 | 30.46 | 0.00 | - | 3 | 302 | 20.17% |
| SPY250331C00539000 | 2024-07-12 3:02PM EDT | 2025-03-31 | 53.87 | 39.13 | 40.41 | 0.00 | - | 1 | 25 | 21.14% |
| SPY250630C00539000 | 2024-07-11 11:59AM EDT | 2025-06-30 | 57.50 | 46.98 | 48.75 | 0.00 | - | 1 | 1 | 22.11% |
| SPY250815C00539000 | 2024-07-26 11:16AM EDT | 2025-08-15 | 51.30 | 51.14 | 52.98 | +2.50 | +5.12% | 1 | - | 22.66% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00539000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.46 | 0.46 | 0.48 | -2.97 | -86.59% | 34,683 | 2,612 | 11.30% |
| SPY240730P00539000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 1.02 | 1.05 | 1.07 | -2.96 | -74.37% | 6,904 | 1,168 | 13.48% |
| SPY240731P00539000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 1.86 | 1.88 | 1.90 | -3.07 | -62.27% | 3,801 | 4,338 | 16.02% |
| SPY240801P00539000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 2.34 | 2.36 | 2.39 | -3.11 | -57.06% | 1,713 | 877 | 16.63% |
| SPY240802P00539000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 2.73 | 2.80 | 2.83 | -3.27 | -54.50% | 2,612 | 2,671 | 17.02% |
| SPY240808P00539000 | 2024-07-26 3:31PM EDT | 2024-08-08 | 4.14 | 3.72 | 3.77 | -2.95 | -41.61% | 61 | - | 14.98% |
| SPY240809P00539000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 4.25 | 3.91 | 3.96 | -2.78 | -39.54% | 407 | 831 | 14.91% |
| SPY240816P00539000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 4.92 | 4.97 | 5.01 | -3.25 | -39.78% | 1,414 | 5,002 | 14.31% |
| SPY240823P00539000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 6.14 | 5.78 | 5.83 | -2.98 | -32.68% | 156 | 538 | 13.81% |
| SPY240830P00539000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 7.25 | 6.59 | 6.65 | -2.45 | -25.26% | 440 | 1,003 | 13.62% |
| SPY240906P00539000 | 2024-07-26 3:31PM EDT | 2024-09-06 | 7.50 | 7.13 | 7.21 | -2.65 | -26.11% | 49 | - | 13.22% |
| SPY240920P00539000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 8.86 | 8.65 | 8.70 | -3.19 | -26.47% | 632 | 2,927 | 13.25% |
| SPY240930P00539000 | 2024-07-26 3:55PM EDT | 2024-09-30 | 10.07 | 9.36 | 9.43 | -2.46 | -19.63% | 62 | 818 | 13.01% |
| SPY241018P00539000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 11.17 | 10.83 | 10.93 | -2.67 | -19.29% | 169 | 186 | 13.01% |
| SPY241115P00539000 | 2024-07-25 3:43PM EDT | 2024-11-15 | 13.11 | 13.11 | 13.24 | -1.68 | -11.36% | 1 | 233 | 13.22% |
| SPY241220P00539000 | 2024-07-26 12:35PM EDT | 2024-12-20 | 14.99 | 15.19 | 15.29 | -2.94 | -16.40% | 18 | 97 | 13.05% |
| SPY250331P00539000 | 2024-07-26 2:06PM EDT | 2025-03-31 | 19.92 | 19.69 | 19.92 | +1.04 | +5.51% | 8 | 489 | 12.67% |
© 2024 Yahoo. All rights reserved.