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
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
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:550.00
Calls
29 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.26 | -0.06 | -18.75% | 60,262 | 9,240 | 2024-07-29 | 5.73 | -5.71 | -49.91% | 2,024 | 801 |
| 0.79 | +0.23 | +41.07% | 13,037 | 2,700 | 2024-07-30 | 6.90 | -4.72 | -40.62% | 2,392 | 2,716 |
| 1.67 | +0.60 | +56.07% | 8,512 | 8,274 | 2024-07-31 | 7.13 | -4.82 | -40.33% | 1,901 | 10,275 |
| 2.18 | +0.75 | +52.45% | 3,197 | 1,815 | 2024-08-01 | 7.52 | -4.01 | -34.78% | 118 | 1,141 |
| 2.80 | +0.95 | +51.35% | 15,728 | 6,471 | 2024-08-02 | 7.79 | -5.32 | -40.58% | 601 | 5,209 |
| 3.16 | +1.08 | +51.92% | 2,446 | 1,313 | 2024-08-05 | 8.29 | -2.44 | -22.74% | 103 | 333 |
| 3.36 | +1.27 | +60.77% | 851 | 644 | 2024-08-06 | 8.73 | -3.77 | -30.16% | 11 | 138 |
| 3.57 | +1.30 | +57.27% | 338 | 175 | 2024-08-07 | 8.63 | -4.33 | -33.41% | 28 | 567 |
| 3.85 | +1.18 | +44.19% | 267 | - | 2024-08-08 | 8.85 | -4.10 | -31.66% | 1,137 | - |
| 4.20 | +1.19 | +39.53% | 2,566 | 2,027 | 2024-08-09 | 8.70 | -4.86 | -35.84% | 722 | 2,443 |
| 5.65 | +1.43 | +33.89% | 7,679 | 33,247 | 2024-08-16 | 9.80 | -4.20 | -30.00% | 8,854 | 33,257 |
| 6.42 | +1.35 | +26.63% | 645 | 929 | 2024-08-23 | 11.34 | -3.19 | -21.95% | 230 | 1,502 |
| 8.25 | +1.77 | +27.31% | 1,922 | 3,866 | 2024-08-30 | 11.09 | -4.27 | -27.80% | 795 | 5,625 |
| 8.51 | +1.03 | +13.77% | 177 | - | 2024-09-06 | 12.30 | -1.34 | -9.82% | 12 | - |
| 11.17 | +2.03 | +22.21% | 1,942 | 23,681 | 2024-09-20 | 12.82 | -4.43 | -25.68% | 828 | 11,820 |
| 11.82 | +2.25 | +23.51% | 190 | 4,804 | 2024-09-30 | 13.99 | -3.93 | -21.93% | 137 | 5,270 |
| 14.43 | +2.31 | +19.06% | 1,226 | 4,046 | 2024-10-18 | 15.15 | -3.48 | -18.68% | 559 | 32,173 |
| 16.12 | +2.29 | +16.56% | 177 | 1,771 | 2024-10-31 | 15.95 | -3.71 | -18.87% | 223 | 3,854 |
| 18.38 | +0.66 | +3.72% | 164 | 1,630 | 2024-11-15 | 17.12 | -3.82 | -18.24% | 183 | 4,891 |
| 20.47 | +2.55 | +14.23% | 119 | 4,687 | 2024-11-29 | 17.03 | -4.12 | -19.48% | 13 | 484 |
| 22.96 | +2.96 | +14.80% | 275 | 16,904 | 2024-12-20 | 19.69 | -3.20 | -13.98% | 268 | 12,722 |
| 23.49 | +2.68 | +12.88% | 68 | 2,081 | 2024-12-31 | 19.62 | -3.50 | -15.14% | 52 | 985 |
| 24.97 | +2.25 | +9.90% | 1,200 | 29,799 | 2025-01-17 | 20.88 | -3.37 | -13.90% | 2,685 | 7,522 |
| 26.05 | +1.30 | +5.25% | 1 | 1,295 | 2025-01-31 | 22.56 | -2.09 | -8.48% | 2 | 122 |
| 31.50 | +1.13 | +3.72% | 11 | 5,679 | 2025-03-21 | 23.18 | -2.03 | -8.05% | 566 | 9,361 |
| 31.90 | 0.00 | - | 3 | 1,215 | 2025-03-31 | 22.75 | -2.23 | -8.93% | 2 | 1,530 |
| 36.94 | 0.00 | - | 1 | 119 | 2025-04-17 | 24.84 | 0.00 | - | 4 | 44 |
| 39.61 | +0.62 | +1.59% | 61 | 6,659 | 2025-06-20 | 27.38 | -3.18 | -10.41% | 18 | 5,667 |
| 42.21 | +3.68 | +9.55% | 2 | 62 | 2025-06-30 | 27.35 | -0.86 | -3.05% | 4 | 68 |
| 42.16 | 0.00 | - | 18 | 26 | 2025-08-15 | 26.19 | 0.00 | - | 21 | 22 |
| 49.80 | 0.00 | - | 1 | 765 | 2025-09-19 | 30.87 | -0.31 | -0.99% | 4 | 2,186 |
| 56.00 | +5.00 | +9.80% | 8 | 2,669 | 2025-12-19 | 33.45 | -2.65 | -7.34% | 24 | 5,836 |
| 55.30 | -1.10 | -1.95% | 3 | 4,453 | 2026-01-16 | 33.54 | -3.17 | -8.64% | 2 | 4,083 |
| 68.00 | +2.50 | +3.82% | 2 | 229 | 2026-06-18 | 39.83 | -0.44 | -1.09% | 1 | 31 |
| 76.30 | +2.30 | +3.11% | 47 | 1,338 | 2026-12-18 | 43.65 | +0.02 | +0.05% | 5 | 644 |
© 2024 Yahoo. All rights reserved.