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
1,389.80 +59.20 (+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:560.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00560000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,803 | 4,128 | 12.11% |
| SPY240730C00560000 | 2024-07-26 4:01PM EDT | 2024-07-30 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 4,828 | 3,681 | 12.50% |
| SPY240731C00560000 | 2024-07-26 4:08PM EDT | 2024-07-31 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 5,125 | 8,495 | 13.50% |
| SPY240801C00560000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 0.25 | 0.25 | 0.26 | 0.00 | - | 4,822 | 1,664 | 14.16% |
| SPY240802C00560000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.45 | 0.44 | 0.45 | +0.06 | +15.38% | 8,959 | 9,871 | 14.89% |
| SPY240805C00560000 | 2024-07-26 4:14PM EDT | 2024-08-05 | 0.58 | 0.57 | 0.58 | +0.10 | +20.83% | 440 | 2,073 | 13.32% |
| SPY240806C00560000 | 2024-07-26 3:59PM EDT | 2024-08-06 | 0.66 | 0.69 | 0.70 | +0.10 | +17.86% | 646 | 574 | 13.38% |
| SPY240807C00560000 | 2024-07-26 3:55PM EDT | 2024-08-07 | 0.82 | 0.82 | 0.84 | +0.19 | +30.16% | 184 | 504 | 13.51% |
| SPY240808C00560000 | 2024-07-26 3:53PM EDT | 2024-08-08 | 0.85 | 0.95 | 0.98 | +0.10 | +13.33% | 237 | - | 13.61% |
| SPY240809C00560000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 1.14 | 1.13 | 1.15 | +0.29 | +34.12% | 4,012 | 3,339 | 13.82% |
| SPY240816C00560000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 2.07 | 2.04 | 2.07 | +0.49 | +31.01% | 15,607 | 40,639 | 13.97% |
| SPY240823C00560000 | 2024-07-26 4:14PM EDT | 2024-08-23 | 2.94 | 2.90 | 2.95 | +0.78 | +36.11% | 740 | 2,717 | 14.06% |
| SPY240830C00560000 | 2024-07-26 4:14PM EDT | 2024-08-30 | 3.98 | 3.90 | 3.95 | +0.94 | +30.92% | 3,344 | 5,047 | 14.41% |
| SPY240906C00560000 | 2024-07-26 4:09PM EDT | 2024-09-06 | 4.68 | 4.66 | 4.72 | +1.10 | +30.73% | 288 | - | 14.39% |
| SPY240920C00560000 | 2024-07-26 4:10PM EDT | 2024-09-20 | 6.32 | 6.26 | 6.31 | +1.22 | +23.92% | 2,348 | 13,601 | 14.59% |
| SPY240930C00560000 | 2024-07-26 4:01PM EDT | 2024-09-30 | 6.84 | 6.90 | 6.97 | +1.17 | +20.63% | 126 | 2,815 | 14.23% |
| SPY241018C00560000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 9.02 | 9.27 | 9.32 | +1.40 | +18.37% | 705 | 8,492 | 15.05% |
| SPY241031C00560000 | 2024-07-26 3:28PM EDT | 2024-10-31 | 10.31 | 10.71 | 10.79 | +1.20 | +13.17% | 43 | 3,890 | 15.39% |
| SPY241115C00560000 | 2024-07-26 4:13PM EDT | 2024-11-15 | 13.50 | 13.31 | 13.41 | +1.80 | +15.38% | 423 | 4,894 | 16.59% |
| SPY241129C00560000 | 2024-07-26 12:10PM EDT | 2024-11-29 | 15.53 | 14.80 | 14.93 | -0.36 | -2.27% | 6 | 1,444 | 16.87% |
| SPY241220C00560000 | 2024-07-26 3:30PM EDT | 2024-12-20 | 17.14 | 17.07 | 17.12 | +0.85 | +5.22% | 150 | 15,607 | 17.24% |
| SPY241231C00560000 | 2024-07-26 1:17PM EDT | 2024-12-31 | 17.88 | 17.62 | 17.70 | +0.63 | +3.65% | 4 | 1,661 | 17.05% |
| SPY250117C00560000 | 2024-07-26 4:06PM EDT | 2025-01-17 | 19.47 | 19.43 | 19.52 | +2.03 | +11.64% | 332 | 6,875 | 17.43% |
| SPY250131C00560000 | 2024-07-26 3:17PM EDT | 2025-01-31 | 20.70 | 20.81 | 21.11 | +1.82 | +9.64% | 9 | 554 | 17.80% |
| SPY250321C00560000 | 2024-07-26 3:17PM EDT | 2025-03-21 | 25.52 | 25.79 | 25.92 | +0.73 | +2.94% | 11 | 5,316 | 18.63% |
| SPY250331C00560000 | 2024-07-26 11:12AM EDT | 2025-03-31 | 25.99 | 26.27 | 26.44 | -0.26 | -0.99% | 6 | 1,025 | 18.54% |
| SPY250417C00560000 | 2024-07-26 12:06PM EDT | 2025-04-17 | 28.96 | 27.62 | 28.59 | +2.06 | +7.66% | 8 | 629 | 19.10% |
| SPY250620C00560000 | 2024-07-26 3:58PM EDT | 2025-06-20 | 33.56 | 33.60 | 34.17 | +2.62 | +8.47% | 70 | 4,939 | 19.86% |
| SPY250630C00560000 | 2024-07-25 1:34PM EDT | 2025-06-30 | 35.00 | 33.55 | 35.16 | 0.00 | - | 2 | 14 | 20.03% |
| SPY250815C00560000 | 2024-07-26 12:39PM EDT | 2025-08-15 | 39.76 | 37.80 | 39.44 | +1.35 | +3.51% | 4 | 69 | 20.72% |
| SPY250919C00560000 | 2024-07-25 11:24AM EDT | 2025-09-19 | 40.95 | 40.58 | 41.70 | 0.00 | - | 21 | 1,789 | 20.81% |
| SPY251219C00560000 | 2024-07-26 9:41AM EDT | 2025-12-19 | 46.73 | 47.40 | 48.42 | +0.76 | +1.65% | 5 | 2,483 | 21.47% |
| SPY260116C00560000 | 2024-07-26 1:27PM EDT | 2026-01-16 | 51.05 | 48.20 | 51.21 | +3.05 | +6.35% | 6 | 764 | 21.97% |
| SPY260618C00560000 | 2024-07-25 4:01PM EDT | 2026-06-18 | 57.15 | 58.08 | 62.50 | 0.00 | - | 1 | 81 | 23.16% |
| SPY261218C00560000 | 2024-07-25 2:04PM EDT | 2026-12-18 | 72.00 | 69.00 | 73.77 | 0.00 | - | 3 | 740 | 23.96% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00560000 | 2024-07-26 10:01AM EDT | 2024-07-29 | 16.50 | 15.36 | 15.71 | -0.78 | -4.51% | 4 | 3 | 17.92% |
| SPY240730P00560000 | 2024-07-26 4:13PM EDT | 2024-07-30 | 15.42 | 15.36 | 15.71 | -3.46 | -18.33% | 14 | 5 | 15.53% |
| SPY240731P00560000 | 2024-07-26 2:55PM EDT | 2024-07-31 | 16.44 | 15.38 | 15.73 | -3.47 | -17.43% | 7 | 22 | 14.21% |
| SPY240801P00560000 | 2024-07-26 1:39PM EDT | 2024-08-01 | 16.00 | 15.49 | 15.66 | -2.12 | -11.70% | 30 | 47 | 11.77% |
| SPY240802P00560000 | 2024-07-26 4:01PM EDT | 2024-08-02 | 15.95 | 15.61 | 15.75 | -5.50 | -25.64% | 92 | 816 | 12.28% |
| SPY240805P00560000 | 2024-07-26 4:07PM EDT | 2024-08-05 | 15.78 | 15.65 | 15.81 | -2.99 | -15.93% | 8 | 62 | 10.89% |
| SPY240806P00560000 | 2024-07-24 9:57AM EDT | 2024-08-06 | 13.99 | 15.73 | 15.86 | 0.00 | - | 2 | 1 | 10.80% |
| SPY240807P00560000 | 2024-07-25 10:08AM EDT | 2024-08-07 | 21.56 | 15.79 | 15.93 | 0.00 | - | 2 | 0 | 10.85% |
| SPY240808P00560000 | 2024-07-26 3:32PM EDT | 2024-08-08 | 16.85 | 15.86 | 16.00 | -3.33 | -16.50% | 5 | - | 10.88% |
| SPY240809P00560000 | 2024-07-26 4:07PM EDT | 2024-08-09 | 16.04 | 15.91 | 16.08 | -4.98 | -23.69% | 612 | 2,310 | 10.94% |
| SPY240816P00560000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 16.30 | 16.26 | 16.62 | -5.57 | -25.47% | 293 | 18,863 | 10.99% |
| SPY240823P00560000 | 2024-07-26 4:09PM EDT | 2024-08-23 | 16.80 | 16.63 | 17.02 | -0.93 | -5.25% | 87 | 1,784 | 10.61% |
| SPY240830P00560000 | 2024-07-26 3:46PM EDT | 2024-08-30 | 17.03 | 17.07 | 17.46 | -5.40 | -24.07% | 17 | 1,349 | 10.47% |
| SPY240906P00560000 | 2024-07-26 2:57PM EDT | 2024-09-06 | 18.19 | 17.37 | 17.76 | -2.90 | -13.75% | 13 | - | 10.14% |
| SPY240920P00560000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 18.70 | 18.25 | 18.62 | -4.44 | -19.19% | 452 | 7,738 | 10.11% |
| SPY240930P00560000 | 2024-07-26 3:58PM EDT | 2024-09-30 | 19.68 | 18.67 | 19.27 | -2.31 | -10.50% | 69 | 2,127 | 10.19% |
| SPY241018P00560000 | 2024-07-26 3:26PM EDT | 2024-10-18 | 19.90 | 19.87 | 20.43 | -3.80 | -16.03% | 62 | 5,147 | 10.36% |
| SPY241031P00560000 | 2024-07-26 2:19PM EDT | 2024-10-31 | 20.90 | 20.46 | 21.13 | -2.31 | -9.95% | 16 | 1,612 | 10.36% |
| SPY241115P00560000 | 2024-07-26 2:26PM EDT | 2024-11-15 | 21.93 | 21.75 | 22.33 | -2.15 | -8.93% | 10 | 3,562 | 10.75% |
| SPY241129P00560000 | 2024-07-25 1:24PM EDT | 2024-11-29 | 22.50 | 22.30 | 23.06 | 0.00 | - | 85 | 1,583 | 10.77% |
| SPY241220P00560000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 24.71 | 23.60 | 23.87 | -3.19 | -11.43% | 331 | 8,485 | 10.61% |
| SPY241231P00560000 | 2024-07-26 3:51PM EDT | 2024-12-31 | 25.00 | 23.94 | 24.36 | -1.45 | -5.48% | 266 | 1,567 | 10.60% |
| SPY250117P00560000 | 2024-07-26 3:37PM EDT | 2025-01-17 | 25.19 | 24.75 | 25.20 | -2.82 | -10.07% | 265 | 2,587 | 10.67% |
| SPY250131P00560000 | 2024-07-26 1:02PM EDT | 2025-01-31 | 24.63 | 24.99 | 26.13 | -3.11 | -11.21% | 7 | 966 | 10.89% |
| SPY250321P00560000 | 2024-07-26 4:14PM EDT | 2025-03-21 | 27.57 | 27.27 | 27.71 | -2.14 | -7.20% | 21 | 8,822 | 10.65% |
| SPY250331P00560000 | 2024-07-26 3:29PM EDT | 2025-03-31 | 27.77 | 27.59 | 28.16 | -1.75 | -5.93% | 46 | 2,605 | 10.70% |
| SPY250417P00560000 | 2024-07-26 3:39PM EDT | 2025-04-17 | 29.45 | 28.07 | 29.12 | -1.83 | -5.85% | 31 | 148 | 10.89% |
| SPY250620P00560000 | 2024-07-26 2:53PM EDT | 2025-06-20 | 31.53 | 31.00 | 31.23 | -1.28 | -3.90% | 30 | 2,319 | 10.83% |
| SPY250630P00560000 | 2024-07-19 9:50AM EDT | 2025-06-30 | 30.68 | 31.33 | 31.66 | +2.64 | +9.42% | 5 | 332 | 10.88% |
| SPY250815P00560000 | 2024-07-23 11:44AM EDT | 2025-08-15 | 27.71 | 32.38 | 33.85 | 0.00 | - | 1 | 53 | 11.21% |
| SPY250919P00560000 | 2024-07-26 2:04PM EDT | 2025-09-19 | 34.20 | 34.20 | 34.46 | -0.86 | -2.45% | 100 | 1,398 | 11.00% |
| SPY251219P00560000 | 2024-07-25 11:24AM EDT | 2025-12-19 | 37.94 | 36.98 | 37.31 | 0.00 | - | 343 | 3,877 | 11.10% |
| SPY260116P00560000 | 2024-07-26 4:13PM EDT | 2026-01-16 | 37.74 | 37.50 | 38.55 | -3.34 | -8.13% | 292 | 1,406 | 11.28% |
| SPY260618P00560000 | 2024-07-25 2:53PM EDT | 2026-06-18 | 43.81 | 40.35 | 43.73 | 0.00 | - | 2 | 24 | 11.71% |
| SPY261218P00560000 | 2024-07-26 3:48PM EDT | 2026-12-18 | 46.74 | 45.27 | 48.00 | -1.76 | -3.63% | 18 | 545 | 11.69% |
© 2024 Yahoo. All rights reserved.