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
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
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:475.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00475000 | 2024-07-25 4:07PM EDT | 2024-07-31 | 63.52 | 69.54 | 69.91 | 0.00 | - | 10 | 175 | 57.96% |
| SPY240802C00475000 | 2024-07-19 11:32AM EDT | 2024-08-02 | 75.80 | 69.86 | 70.23 | 0.00 | - | 1 | 1 | 55.69% |
| SPY240809C00475000 | 2024-07-19 3:59PM EDT | 2024-08-09 | 75.83 | 70.48 | 70.87 | 0.00 | - | 11 | 89 | 47.01% |
| SPY240816C00475000 | 2024-07-26 10:56AM EDT | 2024-08-16 | 69.65 | 71.17 | 71.56 | -1.95 | -2.72% | 4 | 215 | 42.22% |
| SPY240830C00475000 | 2024-07-22 9:54AM EDT | 2024-08-30 | 82.88 | 72.62 | 73.08 | 0.00 | - | 7 | 40 | 37.98% |
| SPY240920C00475000 | 2024-07-25 2:11PM EDT | 2024-09-20 | 73.98 | 74.38 | 75.11 | 0.00 | - | 2 | 10,895 | 34.61% |
| SPY240930C00475000 | 2024-07-25 4:03PM EDT | 2024-09-30 | 69.08 | 74.59 | 75.34 | 0.00 | - | 2 | 768 | 32.32% |
| SPY241018C00475000 | 2024-07-25 1:57PM EDT | 2024-10-18 | 76.75 | 76.12 | 76.81 | 0.00 | - | 5 | 139 | 31.03% |
| SPY241031C00475000 | 2024-07-24 12:08PM EDT | 2024-10-31 | 77.78 | 77.24 | 78.08 | 0.00 | - | 1 | 10 | 30.68% |
| SPY241115C00475000 | 2024-07-25 9:50AM EDT | 2024-11-15 | 77.09 | 79.21 | 80.02 | 0.00 | - | 1 | 61 | 30.99% |
| SPY241129C00475000 | 2024-07-18 11:32AM EDT | 2024-11-29 | 90.66 | 80.49 | 81.52 | 0.00 | - | 1 | 2 | 30.92% |
| SPY241220C00475000 | 2024-07-26 3:14PM EDT | 2024-12-20 | 82.74 | 82.48 | 83.36 | -1.24 | -1.48% | 2 | 7,097 | 30.50% |
| SPY241231C00475000 | 2024-07-22 9:38AM EDT | 2024-12-31 | 92.99 | 82.61 | 83.73 | 0.00 | - | 1 | 82 | 29.77% |
| SPY250117C00475000 | 2024-07-26 12:09PM EDT | 2025-01-17 | 85.65 | 83.71 | 85.10 | +2.88 | +3.48% | 113 | 5,726 | 29.52% |
| SPY250131C00475000 | 2024-07-22 10:45AM EDT | 2025-01-31 | 95.06 | 84.88 | 86.65 | 0.00 | - | 4 | 8 | 29.73% |
| SPY250321C00475000 | 2024-07-25 9:43AM EDT | 2025-03-21 | 88.04 | 89.30 | 90.97 | 0.00 | - | 1 | 752 | 29.67% |
| SPY250331C00475000 | 2024-07-22 3:49PM EDT | 2025-03-31 | 100.23 | 89.29 | 91.42 | 0.00 | - | 6 | 51 | 29.38% |
| SPY250417C00475000 | 2024-07-23 2:54PM EDT | 2025-04-17 | 101.35 | 90.50 | 92.54 | 0.00 | - | 8 | 1 | 29.19% |
| SPY250620C00475000 | 2024-07-25 11:22AM EDT | 2025-06-20 | 96.48 | 95.53 | 97.79 | 0.00 | - | 6 | 1,048 | 29.34% |
| SPY250630C00475000 | 2024-07-09 9:46AM EDT | 2025-06-30 | 108.53 | 95.62 | 98.20 | 0.00 | - | 2 | 2 | 29.14% |
| SPY250815C00475000 | 2024-07-18 3:28PM EDT | 2025-08-15 | 107.00 | 98.81 | 101.62 | 0.00 | - | 1 | 1 | 29.19% |
| SPY250919C00475000 | 2024-07-26 1:14PM EDT | 2025-09-19 | 104.36 | 101.08 | 104.04 | +1.94 | +1.89% | 10 | 92 | 29.19% |
| SPY251219C00475000 | 2024-07-22 2:53PM EDT | 2025-12-19 | 106.37 | 106.06 | 109.77 | -9.74 | -8.39% | 12 | 1,803 | 29.10% |
| SPY260116C00475000 | 2024-07-25 10:22AM EDT | 2026-01-16 | 105.28 | 106.85 | 110.57 | 0.00 | - | 2 | 395 | 28.69% |
| SPY260618C00475000 | 2024-07-01 3:56PM EDT | 2026-06-18 | 122.35 | 115.46 | 120.00 | 0.00 | - | 15 | 7 | 28.99% |
| SPY261218C00475000 | 2024-07-26 3:34PM EDT | 2026-12-18 | 126.00 | 124.50 | 129.33 | +3.50 | +2.86% | 38 | 1,436 | 28.98% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00475000 | 2024-07-25 4:09PM EDT | 2024-07-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 553 | 529 | 50.78% |
| SPY240730P00475000 | 2024-07-26 11:23AM EDT | 2024-07-30 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 244 | 46.88% |
| SPY240731P00475000 | 2024-07-26 12:30PM EDT | 2024-07-31 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 12 | 20,718 | 43.75% |
| SPY240801P00475000 | 2024-07-26 10:09AM EDT | 2024-08-01 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 2 | 3 | 41.02% |
| SPY240802P00475000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 433 | 6,540 | 38.87% |
| SPY240805P00475000 | 2024-07-26 4:11PM EDT | 2024-08-05 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 16 | 240 | 33.20% |
| SPY240806P00475000 | 2024-07-26 3:35PM EDT | 2024-08-06 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 2,002 | 264 | 32.81% |
| SPY240809P00475000 | 2024-07-26 2:08PM EDT | 2024-08-09 | 0.15 | 0.13 | 0.14 | -0.15 | -50.00% | 111 | 558 | 31.25% |
| SPY240816P00475000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.29 | -0.26 | -47.27% | 19 | 31,323 | 28.37% |
| SPY240823P00475000 | 2024-07-26 4:09PM EDT | 2024-08-23 | 0.43 | 0.42 | 0.44 | -0.30 | -41.10% | 39 | 1,867 | 26.32% |
| SPY240830P00475000 | 2024-07-26 1:09PM EDT | 2024-08-30 | 0.61 | 0.60 | 0.62 | -0.44 | -41.90% | 29 | 1,858 | 25.03% |
| SPY240920P00475000 | 2024-07-26 3:36PM EDT | 2024-09-20 | 1.26 | 1.24 | 1.26 | -0.58 | -31.52% | 273 | 55,841 | 22.85% |
| SPY240930P00475000 | 2024-07-26 2:01PM EDT | 2024-09-30 | 1.57 | 1.51 | 1.53 | -0.46 | -22.66% | 61 | 4,158 | 22.00% |
| SPY241018P00475000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 2.21 | 2.15 | 2.18 | -0.79 | -26.33% | 523 | 3,490 | 21.27% |
| SPY241031P00475000 | 2024-07-25 2:25PM EDT | 2024-10-31 | 2.93 | 2.52 | 2.56 | 0.00 | - | 30 | 936 | 20.66% |
| SPY241115P00475000 | 2024-07-26 3:52PM EDT | 2024-11-15 | 3.37 | 3.22 | 3.27 | -0.79 | -18.99% | 97 | 2,027 | 20.58% |
| SPY241129P00475000 | 2024-07-25 2:02PM EDT | 2024-11-29 | 3.93 | 3.62 | 3.71 | 0.00 | - | 30 | 1,267 | 20.14% |
| SPY241220P00475000 | 2024-07-26 2:53PM EDT | 2024-12-20 | 4.68 | 4.48 | 4.52 | -0.94 | -16.73% | 110 | 41,298 | 19.83% |
| SPY241231P00475000 | 2024-07-26 2:26PM EDT | 2024-12-31 | 4.84 | 4.74 | 4.80 | -0.22 | -4.35% | 77 | 1,968 | 19.50% |
| SPY250117P00475000 | 2024-07-26 3:07PM EDT | 2025-01-17 | 5.59 | 5.30 | 5.38 | -0.47 | -7.76% | 223 | 11,880 | 19.24% |
| SPY250131P00475000 | 2024-07-25 1:03PM EDT | 2025-01-31 | 5.88 | 5.69 | 5.89 | +0.18 | +3.16% | 4 | 277 | 19.10% |
| SPY250321P00475000 | 2024-07-26 12:46PM EDT | 2025-03-21 | 7.08 | 7.20 | 7.26 | -1.56 | -18.06% | 32 | 7,901 | 18.34% |
| SPY250331P00475000 | 2024-07-26 9:53AM EDT | 2025-03-31 | 8.05 | 7.44 | 7.57 | -0.59 | -6.83% | 5 | 295 | 18.25% |
| SPY250417P00475000 | 2024-07-26 2:20PM EDT | 2025-04-17 | 8.19 | 8.00 | 8.15 | +1.42 | +20.97% | 12 | 485 | 18.16% |
| SPY250620P00475000 | 2024-07-26 10:44AM EDT | 2025-06-20 | 10.29 | 9.77 | 9.85 | -0.51 | -4.72% | 4 | 2,329 | 17.57% |
| SPY250630P00475000 | 2024-07-24 4:00PM EDT | 2025-06-30 | 11.18 | 10.02 | 10.19 | 0.00 | - | 11 | 178 | 17.55% |
| SPY250815P00475000 | 2024-07-25 11:17AM EDT | 2025-08-15 | 11.71 | 11.09 | 11.84 | 0.00 | - | 2 | 1 | 17.55% |
| SPY250919P00475000 | 2024-07-26 12:03PM EDT | 2025-09-19 | 12.30 | 12.26 | 12.39 | -0.97 | -7.31% | 3 | 2,636 | 17.14% |
| SPY251219P00475000 | 2024-07-26 2:18PM EDT | 2025-12-19 | 14.62 | 14.52 | 14.73 | +0.45 | +3.18% | 38 | 1,109 | 16.81% |
| SPY260116P00475000 | 2024-07-26 2:18PM EDT | 2026-01-16 | 15.30 | 14.80 | 15.75 | -0.99 | -6.08% | 171 | 1,528 | 16.89% |
| SPY260618P00475000 | 2024-07-26 2:17PM EDT | 2026-06-18 | 18.25 | 17.50 | 19.84 | -1.44 | -7.31% | 1 | 16 | 16.70% |
| SPY261218P00475000 | 2024-07-26 3:29PM EDT | 2026-12-18 | 22.43 | 21.12 | 23.41 | -1.25 | -5.28% | 16 | 1,460 | 16.20% |
© 2024 Yahoo. All rights reserved.