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
69,215.12 +1,462.55 (+2.16%) CMC Crypto 200
1,399.25 +68.65 (+5.15%)
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:360.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 143.89 | 171.28 | 172.13 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240816C00360000 | 2024-07-22 10:06AM EDT | 2024-08-16 | 193.46 | 185.52 | 185.98 | 0.00 | - | 4 | 42 | 94.12% |
| SPY240830C00360000 | 2024-06-24 3:15PM EDT | 2024-08-30 | 188.85 | 184.21 | 185.11 | 0.00 | - | 2 | 58 | 55.96% |
| SPY240920C00360000 | 2024-07-15 1:37PM EDT | 2024-09-20 | 205.30 | 187.47 | 188.29 | 0.00 | - | 1 | 1,912 | 69.87% |
| SPY240930C00360000 | 2024-07-24 9:33AM EDT | 2024-09-30 | 191.86 | 187.38 | 188.39 | 0.00 | - | 1 | 42 | 64.37% |
| SPY241018C00360000 | 2024-06-28 12:27PM EDT | 2024-10-18 | 192.31 | 187.78 | 188.71 | 0.00 | - | 5 | 6 | 58.36% |
| SPY241031C00360000 | 2024-06-18 1:51PM EDT | 2024-10-31 | 193.67 | 197.58 | 198.84 | 0.00 | - | 776 | 449 | 77.82% |
| SPY241115C00360000 | 2024-07-09 1:17PM EDT | 2024-11-15 | 202.82 | 189.53 | 190.66 | 0.00 | - | 3 | 5 | 55.68% |
| SPY241129C00360000 | 2024-07-23 3:27PM EDT | 2024-11-29 | 202.01 | 190.33 | 191.69 | 0.00 | - | 2 | 48 | 54.61% |
| SPY241220C00360000 | 2024-07-25 1:10PM EDT | 2024-12-20 | 194.47 | 191.50 | 192.76 | 0.00 | - | 20 | 2,129 | 52.80% |
| SPY241231C00360000 | 2024-07-12 11:26AM EDT | 2024-12-31 | 209.59 | 191.38 | 193.02 | 0.00 | - | 10 | 212 | 51.06% |
| SPY250117C00360000 | 2024-07-16 12:59PM EDT | 2025-01-17 | 212.00 | 191.37 | 193.34 | 0.00 | - | 2 | 1,029 | 50.47% |
| SPY250131C00360000 | 2024-07-23 3:28PM EDT | 2025-01-31 | 204.30 | 192.22 | 194.64 | 0.00 | - | - | 1 | 50.60% |
| SPY250321C00360000 | 2024-07-05 1:24PM EDT | 2025-03-21 | 204.92 | 195.32 | 197.20 | 0.00 | - | 11 | 28 | 48.42% |
| SPY250620C00360000 | 2024-07-25 3:11PM EDT | 2025-06-20 | 196.69 | 198.01 | 201.44 | 0.00 | - | 1 | 388 | 45.46% |
| SPY251219C00360000 | 2024-07-25 9:30AM EDT | 2025-12-19 | 202.28 | 203.93 | 207.69 | 0.00 | - | 3 | 599 | 41.08% |
| SPY260116C00360000 | 2024-07-12 3:57PM EDT | 2026-01-16 | 221.60 | 204.16 | 207.92 | 0.00 | - | 2 | 16 | 40.16% |
| SPY261218C00360000 | 2024-07-26 1:13PM EDT | 2026-12-18 | 218.78 | 214.11 | 219.00 | -5.43 | -2.42% | 1 | 23 | 37.20% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00360000 | 2024-07-18 3:45PM EDT | 2024-07-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 489 | 103.13% |
| SPY240802P00360000 | 2024-07-25 9:30AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 87.50% |
| SPY240816P00360000 | 2024-07-26 3:16PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 68 | 4,692 | 57.81% |
| SPY240830P00360000 | 2024-07-24 3:53PM EDT | 2024-08-30 | 0.11 | 0.05 | 0.06 | 0.00 | - | 3 | 728 | 48.63% |
| SPY240920P00360000 | 2024-07-26 2:48PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 43 | 3,577 | 42.97% |
| SPY240930P00360000 | 2024-07-24 9:35AM EDT | 2024-09-30 | 0.21 | 0.22 | 0.23 | 0.00 | - | 2 | 1,236 | 41.07% |
| SPY241018P00360000 | 2024-07-25 9:50AM EDT | 2024-10-18 | 0.51 | 0.37 | 0.39 | 0.00 | - | 150 | 306 | 38.99% |
| SPY241031P00360000 | 2024-07-24 10:09AM EDT | 2024-10-31 | 0.47 | 0.45 | 0.47 | 0.00 | - | 3 | 462 | 37.23% |
| SPY241115P00360000 | 2024-07-25 11:11AM EDT | 2024-11-15 | 0.75 | 0.61 | 0.63 | 0.00 | - | 4 | 347 | 36.17% |
| SPY241129P00360000 | 2024-07-24 2:08PM EDT | 2024-11-29 | 0.81 | 0.70 | 0.73 | 0.00 | - | 10 | 788 | 34.89% |
| SPY241220P00360000 | 2024-07-25 3:33PM EDT | 2024-12-20 | 0.95 | 0.94 | 0.96 | -0.12 | -11.21% | 15 | 10,505 | 33.74% |
| SPY241231P00360000 | 2024-07-25 11:52AM EDT | 2024-12-31 | 1.16 | 1.00 | 1.03 | 0.00 | - | 2 | 371 | 32.94% |
| SPY250117P00360000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 1.23 | 1.18 | 1.22 | -0.17 | -12.14% | 3 | 6,620 | 32.21% |
| SPY250131P00360000 | 2024-07-23 11:26AM EDT | 2025-01-31 | 1.13 | 1.29 | 1.37 | 0.00 | - | 2 | 39 | 31.64% |
| SPY250321P00360000 | 2024-07-24 11:22AM EDT | 2025-03-21 | 1.91 | 1.78 | 1.80 | 0.00 | - | 27 | 1,857 | 29.65% |
| SPY250417P00360000 | 2024-07-25 2:25PM EDT | 2025-04-17 | 2.25 | 2.01 | 2.08 | 0.00 | - | 1 | 12 | 28.90% |
| SPY250620P00360000 | 2024-07-25 3:50PM EDT | 2025-06-20 | 2.87 | 2.56 | 2.60 | 0.00 | - | 1 | 6,096 | 27.14% |
| SPY250815P00360000 | 2024-07-25 10:02AM EDT | 2025-08-15 | 3.50 | 2.78 | 3.34 | 0.00 | - | 1 | 3 | 26.48% |
| SPY250919P00360000 | 2024-07-26 3:54PM EDT | 2025-09-19 | 3.47 | 3.39 | 3.42 | -0.29 | -7.71% | 4 | 420 | 25.49% |
| SPY251219P00360000 | 2024-07-22 11:41AM EDT | 2025-12-19 | 4.05 | 4.20 | 4.26 | 0.00 | - | 13 | 5,517 | 24.32% |
| SPY260116P00360000 | 2024-07-25 2:49PM EDT | 2026-01-16 | 4.80 | 4.35 | 4.51 | 0.00 | - | 10 | 344 | 24.00% |
| SPY260618P00360000 | 2024-07-16 1:25PM EDT | 2026-06-18 | 6.08 | 4.95 | 6.82 | +1.02 | +20.16% | 2 | 9 | 23.56% |
| SPY261218P00360000 | 2024-07-25 12:00PM EDT | 2026-12-18 | 7.46 | 6.76 | 8.06 | 0.00 | - | 1 | 981 | 21.95% |
© 2024 Yahoo. All rights reserved.