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
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
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:270.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00270000 | 2024-07-16 12:39PM EDT | 2024-08-16 | 294.32 | 275.12 | 275.72 | 0.00 | - | 1 | 1 | 139.70% |
| SPY240920C00270000 | 2024-07-23 1:55PM EDT | 2024-09-20 | 287.92 | 276.51 | 277.51 | 0.00 | - | 2 | 723 | 102.32% |
| SPY241018C00270000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 278.71 | 270.91 | 271.98 | 0.00 | - | 2 | 53 | 0.00% |
| SPY241115C00270000 | 2024-06-13 1:33PM EDT | 2024-11-15 | 275.40 | 293.22 | 294.90 | 0.00 | - | 2 | 0 | 122.00% |
| SPY241220C00270000 | 2024-07-09 10:00AM EDT | 2024-12-20 | 292.70 | 278.98 | 280.38 | 0.00 | - | 2 | 196 | 73.68% |
| SPY250117C00270000 | 2024-07-11 2:14PM EDT | 2025-01-17 | 292.06 | 278.67 | 280.75 | 0.00 | - | 2 | 41 | 67.65% |
| SPY250321C00270000 | 2024-07-24 3:42PM EDT | 2025-03-21 | 280.52 | 281.17 | 283.10 | 0.00 | - | 4 | 5 | 63.62% |
| SPY250620C00270000 | 2024-06-20 2:09PM EDT | 2025-06-20 | 287.77 | 287.38 | 290.41 | 0.00 | - | 1 | 15 | 64.63% |
| SPY250919C00270000 | 2024-06-17 11:06AM EDT | 2025-09-19 | 285.59 | 298.26 | 302.14 | 0.00 | - | - | 2 | 69.66% |
| SPY251219C00270000 | 2024-06-20 2:20PM EDT | 2025-12-19 | 291.00 | 290.22 | 294.10 | 0.00 | - | 1 | 12 | 55.37% |
| SPY260116C00270000 | 2024-07-02 9:40AM EDT | 2026-01-16 | 289.49 | 285.85 | 289.62 | 0.00 | - | 3 | 4 | 51.29% |
| SPY261218C00270000 | 2024-07-10 3:12PM EDT | 2026-12-18 | 309.66 | 291.11 | 296.00 | 0.00 | - | 2 | 6 | 45.24% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00270000 | 2024-07-22 10:35AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,940 | 81.25% |
| SPY240920P00270000 | 2024-07-26 1:20PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2 | 9,152 | 59.38% |
| SPY241018P00270000 | 2024-07-25 1:11PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.10 | 0.00 | - | 3,751 | 4,743 | 53.03% |
| SPY241115P00270000 | 2024-07-24 3:53PM EDT | 2024-11-15 | 0.21 | 0.16 | 0.18 | 0.00 | - | 58 | 685 | 49.46% |
| SPY241220P00270000 | 2024-07-26 11:41AM EDT | 2024-12-20 | 0.32 | 0.31 | 0.33 | -0.09 | -21.95% | 8 | 10,178 | 46.39% |
| SPY250117P00270000 | 2024-07-25 3:02PM EDT | 2025-01-17 | 0.45 | 0.43 | 0.45 | -0.06 | -11.76% | 2 | 690 | 44.26% |
| SPY250321P00270000 | 2024-07-25 10:48AM EDT | 2025-03-21 | 0.82 | 0.69 | 0.71 | 0.00 | - | 1 | 4,758 | 40.43% |
| SPY250417P00270000 | 2024-07-25 11:42AM EDT | 2025-04-17 | 0.89 | 0.78 | 0.82 | 0.00 | - | 3 | 33 | 39.14% |
| SPY250620P00270000 | 2024-07-24 9:54AM EDT | 2025-06-20 | 1.03 | 1.02 | 1.05 | 0.00 | - | 1 | 413 | 36.48% |
| SPY250919P00270000 | 2024-07-17 1:11PM EDT | 2025-09-19 | 1.30 | 1.34 | 1.38 | 0.00 | - | 1 | 50 | 33.73% |
| SPY251219P00270000 | 2024-07-25 3:04PM EDT | 2025-12-19 | 1.84 | 1.66 | 1.73 | 0.00 | - | 2 | 657 | 31.79% |
| SPY260116P00270000 | 2024-07-18 11:12AM EDT | 2026-01-16 | 1.78 | 1.72 | 1.87 | 0.00 | - | 2 | 287 | 31.37% |
| SPY260618P00270000 | 2024-07-09 11:17AM EDT | 2026-06-18 | 2.01 | 1.64 | 2.93 | 0.00 | - | 1 | 4 | 30.12% |
| SPY261218P00270000 | 2024-06-27 3:15PM EDT | 2026-12-18 | 2.80 | 2.62 | 3.39 | 0.00 | - | 2 | 52 | 27.58% |
© 2024 Yahoo. All rights reserved.