Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close
May 16, 2025 3:59:30 PM EDT
594.29USD+0.649%(+3.83)73,736,368
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
591.39USD+0.158%(+0.93)864,908
After-hours
May 16, 2025 4:58:30 PM EDT
591.54USD-0.463%(-2.75)11,167,415
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 31, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
634,577499,3331,6922,946,968


SPY May 16, 2025 Exp. - Volume by Strike
Puts
Calls

SPY May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY May 16, 2025 Exp. - Max Pain @ $567.00

Puts
Calls


SPY May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.010.00%21,46005-15SPY250516C00800000
795 C0.010.00%7651,65704-14SPY250516C00795000
790 C0.01-50.00%511,31604-03SPY250516C00790000
785 C0.010.00%7,55012,56104-15SPY250516C00785000
780 C0.01-50.00%7534,03304-15SPY250516C00780000
775 C0.010.00%3,00211,09304-21SPY250516C00775000
770 C0.010.00%26,27804-25SPY250516C00770000
765 C0.010.00%2852,45104-16SPY250516C00765000
760 C0.010.00%41021,87404-28SPY250516C00760000
755 C0.010.00%516,02504-23SPY250516C00755000
750 C0.010.00%6001,15704-25SPY250516C00750000
745 C0.01-50.00%137404-29SPY250516C00745000
740 C0.020.00%19422804-10SPY250516C00740000
735 C0.01-66.67%3042804-28SPY250516C00735000
730 C0.01-50.00%127204-28SPY250516C00730000
725 C0.010.00%3063505-06SPY250516C00725000
720 C0.010.00%41,70105-06SPY250516C00720000
715 C0.010.00%288605-02SPY250516C00715000
710 C0.01-50.00%1781604-29SPY250516C00710000
705 C0.010.00%224,42505-06SPY250516C00705000
700 C0.010.00%45,65205-01SPY250516C00700000
695 C0.010.00%23,84405-12SPY250516C00695000
690 C0.010.00%23,54305-12SPY250516C00690000
685 C0.010.00%47,93105-13SPY250516C00685000
680 C0.010.00%102,25705-15SPY250516C00680000
675 C0.02+100.00%514,36605-12SPY250516C00675000
670 C0.010.00%1593,43005-12SPY250516C00670000
665 C0.010.00%1,78110,91605-13SPY250516C00665000
660 C0.010.00%109,34605-14SPY250516C00660000
655 C0.010.00%16,81205-15SPY250516C00655000
650 C0.010.00%1311,13305-14SPY250516C00650000
647 C0.01-50.00%161,21905-14SPY250516C00647000
646 C0.03+50.00%7705-12SPY250516C00646000
645 C0.020.00%1115,38305-12SPY250516C00645000
644 C0.01-50.00%14005-14SPY250516C00644000
643 C0.020.00%11105-13SPY250516C00643000
642 C0.020.00%1511005-13SPY250516C00642000
641 C0.01-50.00%114505-14SPY250516C00641000
640 C0.01-50.00%4026,63805-14SPY250516C00640000
639 C0.010.00%41,08405-15SPY250516C00639000
638 C0.020.00%4231,97805-13SPY250516C00638000
637 C0.020.00%12,47905-14SPY250516C00637000
636 C0.03+50.00%1002,38805-12SPY250516C00636000
635 C0.01-50.00%287,83705-14SPY250516C00635000
634 C0.010.00%11,77705-15SPY250516C00634000
633 C0.03+50.00%4582,00905-12SPY250516C00633000
632 C0.02-33.33%791,16705-13SPY250516C00632000
631 C0.02+100.00%101,68305-14SPY250516C00631000
630 C0.010.00%312,14905-15SPY250516C00630000
629 C0.01-50.00%21,83905-15SPY250516C00629000
628 C0.01-66.67%253,79105-14SPY250516C00628000
627 C0.01-50.00%11,84205-15SPY250516C00627000
626 C0.01-50.00%9372,15905-15SPY250516C00626000
625 C0.01-50.00%4149,83305-15SPY250516C00625000
624 C0.01-75.00%242,34605-15SPY250516C00624000
623 C0.01-66.67%292,41305-15SPY250516C00623000
622 C0.01-66.67%4222,17405-15SPY250516C00622000
621 C0.01-66.67%42,46505-15SPY250516C00621000
620 C0.01-66.67%1469,95505-15SPY250516C00620000
619 C0.01-66.67%1202,11305-15SPY250516C00619000
618 C0.03-40.00%64,87605-14SPY250516C00618000
617 C0.01-50.00%103,47505-15SPY250516C00617000
616 C0.01-75.00%712,08005-15SPY250516C00616000
615 C0.01-66.67%10614,25305-15SPY250516C00615000
614 C0.01-66.67%1022,30405-15SPY250516C00614000
613 C0.01-50.00%7211,76905-15SPY250516C00613000
612 C0.01-66.67%9392,25505-15SPY250516C00612000
611 C0.02-33.33%3812,55305-15SPY250516C00611000
610 C0.02-60.00%98124,58505-15SPY250516C00610000
609 C0.02-50.00%943,59305-15SPY250516C00609000
608 C0.01-83.33%7036,16205-15SPY250516C00608000
607 C0.02-66.67%8811,99605-15SPY250516C00607000
606 C0.02-71.43%1,0392,61005-15SPY250516C00606000
605 C0.03-62.50%1,91712,11305-15SPY250516C00605000
604 C0.04-55.56%9,1894,35205-15SPY250516C00604000
603 C0.03-70.00%2,6974,42205-15SPY250516C00603000
602 C0.05-61.54%5,7869,07805-15SPY250516C00602000
601 C0.05-68.75%7,9538,80905-15SPY250516C00601000
600 C0.07-65.00%53,46358,14505-15SPY250516C00600000
599 C0.11-54.17%10,8997,37105-15SPY250516C00599000
598 C0.16-48.39%13,57913,03105-15SPY250516C00598000
597 C0.23-41.03%22,16511,70105-15SPY250516C00597000
596 C0.34-30.61%29,10717,29405-15SPY250516C00596000
595 C0.50-20.63%78,47522,57205-15SPY250516C00595000
594 C0.72-8.86%43,4209,91605-15SPY250516C00594000
593 C1.00-1.96%52,24111,89705-15SPY250516C00593000
592 C1.38+7.81%62,3699,99905-15SPY250516C00592000
591 C1.83+15.82%64,88212,28505-15SPY250516C00591000
590 C2.37+19.70%164,51832,21905-15SPY250516C00590000
589 C2.99+23.55%92,64714,61505-15SPY250516C00589000
588 C3.69+26.80%47,07612,48405-15SPY250516C00588000
587 C4.46+28.53%43,31011,12005-15SPY250516C00587000
586 C5.27+28.54%31,8848,75405-15SPY250516C00586000
585 C6.09+27.94%24,38319,86105-15SPY250516C00585000
584 C7.00+28.68%4,4536,62805-15SPY250516C00584000
583 C7.84+27.48%1,7394,24205-15SPY250516C00583000
582 C8.87+28.55%1,5154,70105-15SPY250516C00582000
581 C9.81+28.91%1,3976,33505-15SPY250516C00581000
580 C10.64+24.01%3,26723,36505-15SPY250516C00580000
579 C11.96+27.10%1,6853,53505-15SPY250516C00579000
578 C12.59+19.90%92310,49305-15SPY250516C00578000
577 C13.62+18.02%3264,42005-15SPY250516C00577000
576 C14.66+20.76%4433,57705-15SPY250516C00576000
575 C15.69+18.95%20,27238,50705-15SPY250516C00575000
574 C16.12+14.81%1432,50605-15SPY250516C00574000
573 C17.58+18.38%2193,09605-15SPY250516C00573000
572 C17.47+14.71%1002,66705-15SPY250516C00572000
571 C19.58+16.06%813,15905-15SPY250516C00571000
570 C20.48+14.22%2,19422,02405-15SPY250516C00570000
569 C20.82+13.40%1813,62205-15SPY250516C00569000
568 C22.06+8.30%1356,88005-15SPY250516C00568000
567 C23.92+14.72%2575,27305-15SPY250516C00567000
566 C23.95+6.92%1095,52105-15SPY250516C00566000
565 C25.92+15.30%5,45324,76405-15SPY250516C00565000
564 C26.50+12.57%1243,58505-15SPY250516C00564000
563 C27.30+11.43%1124,02205-15SPY250516C00563000
562 C27.69+7.33%2054,78205-15SPY250516C00562000
561 C28.46+7.80%212,52905-15SPY250516C00561000
560 C30.46+9.37%3119,72505-15SPY250516C00560000
559 C31.60+10.37%293,27905-15SPY250516C00559000
558 C32.69+9.88%8510,85905-15SPY250516C00558000
557 C33.43+9.89%152,07605-15SPY250516C00557000
556 C34.30+8.03%181,58005-15SPY250516C00556000
555 C35.69+10.63%1,2567,42505-15SPY250516C00555000
554 C36.15+7.62%551,98505-15SPY250516C00554000
553 C37.52+8.50%352,48905-15SPY250516C00553000
552 C37.68+4.96%231,92205-15SPY250516C00552000
551 C39.79+8.69%2007,10205-15SPY250516C00551000
550 C40.48+8.03%1,26023,71305-15SPY250516C00550000
549 C40.79+7.60%164,37805-15SPY250516C00549000
548 C41.50+4.40%205,64305-15SPY250516C00548000
547 C42.96+7.56%268,36405-15SPY250516C00547000
546 C43.76+6.89%283,46205-15SPY250516C00546000
545 C44.71+4.71%9210,86505-15SPY250516C00545000
544 C46.75+6.25%22,27905-15SPY250516C00544000
543 C47.68+7.15%31,61305-15SPY250516C00543000
542 C49.00+8.17%424,10505-15SPY250516C00542000
541 C48.00+3.58%332,63305-15SPY250516C00541000
540 C50.67+7.79%14316,90805-15SPY250516C00540000
539 C50.61+4.01%61,58205-15SPY250516C00539000
538 C52.22+7.67%181,32405-15SPY250516C00538000
537 C52.56+4.04%351,35505-15SPY250516C00537000
536 C54.59+6.14%793505-15SPY250516C00536000
535 C55.70+5.67%487,04905-15SPY250516C00535000
534 C55.43+3.39%142,58505-15SPY250516C00534000
533 C56.48+6.97%151,96805-15SPY250516C00533000
532 C57.96+6.08%283,36105-15SPY250516C00532000
531 C58.74+3.56%1622,78005-15SPY250516C00531000
530 C60.65+5.15%17115,32805-15SPY250516C00530000
529 C61.19+5.34%31,68605-15SPY250516C00529000
528 C62.57+4.91%571,83405-15SPY250516C00528000
527 C61.25+0.41%51,94605-15SPY250516C00527000
526 C63.19+2.30%47,94905-15SPY250516C00526000
525 C65.56+5.06%266,10605-15SPY250516C00525000
524 C64.76+2.29%93,69605-15SPY250516C00524000
523 C63.54-1.50%12,04305-15SPY250516C00523000
522 C67.99+4.47%111,30005-15SPY250516C00522000
521 C66.24-2.76%21,80705-14SPY250516C00521000
520 C70.77+4.41%827,98605-15SPY250516C00520000
519 C68.42-2.16%81,31005-15SPY250516C00519000
518 C71.07+0.98%41,04305-15SPY250516C00518000
517 C73.44+3.09%2191,25605-15SPY250516C00517000
516 C74.43+3.25%4231,70105-15SPY250516C00516000
515 C75.45+4.20%2482,24105-15SPY250516C00515000
514 C76.13+3.27%231,02705-15SPY250516C00514000
513 C77.49+2.95%2421,53505-15SPY250516C00513000
512 C78.49+3.33%1761,18805-15SPY250516C00512000
511 C79.48+4.26%1651,15705-15SPY250516C00511000
510 C80.49+5.31%2013,48905-15SPY250516C00510000
509 C81.47+3.13%26077805-15SPY250516C00509000
508 C82.50+2.04%20571005-15SPY250516C00508000
507 C79.34-1.82%1855305-15SPY250516C00507000
506 C80.30-1.70%2449505-15SPY250516C00506000
505 C85.49+4.73%1703,48205-15SPY250516C00505000
504 C86.49+7.59%3381,13005-15SPY250516C00504000
503 C87.49+3.64%4221,14805-15SPY250516C00503000
502 C88.67+2.84%27079205-15SPY250516C00502000
501 C89.63+14.43%1721,01205-15SPY250516C00501000
500 C90.92+3.62%22725,58405-15SPY250516C00500000
499 C87.33-0.99%1553605-15SPY250516C00499000
498 C67.39+5.58%252605-08SPY250516C00498000
497 C89.97+32.95%979305-14SPY250516C00497000
496 C91.47+0.43%141105-14SPY250516C00496000
495 C94.23+2.65%250805-15SPY250516C00495000
494 C84.68+23.78%512505-12SPY250516C00494000
493 C73.75+37.21%18105-05SPY250516C00493000
492 C94.54+0.57%19305-15SPY250516C00492000
491 C95.18+28.22%110705-15SPY250516C00491000
490 C101.06+3.93%1412,03805-15SPY250516C00490000
489 C90.84+15.24%26405-12SPY250516C00489000
488 C98.79+30.74%18205-14SPY250516C00488000
487 C99.30-0.90%13405-15SPY250516C00487000
486 C81.45+21.39%203505-08SPY250516C00486000
485 C102.42+3.14%139005-14SPY250516C00485000
484 C46.64+28.52%94804-22SPY250516C00484000
483 C104.69+8.70%12905-14SPY250516C00483000
482 C79.30+29.74%112205-07SPY250516C00482000
481 C87.78+41.44%21405-02SPY250516C00481000
480 C109.95+2.25%1915005-15SPY250516C00480000
479 C82.76+20.61%324905-01SPY250516C00479000
478 C69.84+19.16%1604-14SPY250516C00478000
477 C72.19+58.00%191204-09SPY250516C00477000
476 C87.44+29.01%4805-06SPY250516C00476000
475 C112.67+1.50%612905-15SPY250516C00475000
474 C89.34+28.21%43005-06SPY250516C00474000
473 C71.84-24.66%1404-23SPY250516C00473000
472 C91.42+24.62%41805-06SPY250516C00472000
471 C51.89-10.89%201004-07SPY250516C00471000
470 C115.99-1.39%595805-15SPY250516C00470000
469 C116.09+4.11%101205-13SPY250516C00469000
468 C82.63+35.02%44504-25SPY250516C00468000
467 C118.12+4.09%104205-13SPY250516C00467000
466 C47.83-53.50%303204-08SPY250516C00466000
465 C120.53-2.21%16205-15SPY250516C00465000
464 C119.42+36.18%11705-12SPY250516C00464000
463 C74.13+45.13%371604-09SPY250516C00463000
462 C64.82-38.92%1304-22SPY250516C00462000
461 C66.50+18.77%12704-22SPY250516C00461000
460 C125.89-2.14%1210,62505-15SPY250516C00460000
459 C73.45-16.46%12804-16SPY250516C00459000
458 C78.50+29.67%131504-09SPY250516C00458000
457 C51.55-28.65%101504-08SPY250516C00457000
456 C62.57+19.50%21304-21SPY250516C00456000
455 C132.11+34.30%12905-13SPY250516C00455000
454 C74.37+25.29%1404-16SPY250516C00454000
453 C65.39-7.29%141304-09SPY250516C00453000
452 C67.98-24.04%3604-21SPY250516C00452000
451 C136.28+17.59%3305-14SPY250516C00451000
450 C139.42+1.44%335705-15SPY250516C00450000
449 C62.27-22.86%101104-08SPY250516C00449000
448 C120.44+6.08%2204-02SPY250516C00448000
447 C120.94+3.63%2304-02SPY250516C00447000
446 C81.46-29.44%101104-10SPY250516C00446000
445 C143.49+42.22%225505-14SPY250516C00445000
444 C102.49-17.65%2604-03SPY250516C00444000
443 C82.58-31.51%2204-04SPY250516C00443000
442 C104.44-14.79%2204-03SPY250516C00442000
441 C105.47-13.49%1204-14SPY250516C00441000
440 C147.23+4.90%98005-13SPY250516C00440000
439 C90.80+32.69%2304-08SPY250516C00439000
438 C108.32-13.32%2204-03SPY250516C00438000
437 C76.73-39.72%202204-08SPY250516C00437000
436 C72.99-0.46%21104-09SPY250516C00436000
435 C154.89+2.47%38805-15SPY250516C00435000
434 C90.55-29.52%321004-04SPY250516C00434000
433 C80.62-14.04%101204-08SPY250516C00433000
432 C108.96+42.15%11304-14SPY250516C00432000
431 C84.63-35.42%201104-04SPY250516C00431000
430 C160.22+18.57%24005-15SPY250516C00430000
429 C134.410%6304-01SPY250516C00429000
428 C104.56-20.07%2204-17SPY250516C00428000
427 C117.12-10.36%81004-14SPY250516C00427000
426 C92.06-33.23%1204-08SPY250516C00426000
425 C153.85+10.01%55805-12SPY250516C00425000
424 C139.130%4204-01SPY250516C00424000
423 C97.66-27.88%101104-08SPY250516C00423000
422 C121.96+30.79%61704-14SPY250516C00422000
421 C109.63+18.53%102104-10SPY250516C00421000
420 C169.54+0.64%110705-15SPY250516C00420000
419 C147.11+14.93%8205-02SPY250516C00419000
418 C128.99-8.21%2104-25SPY250516C00418000
417 C149.12+58.37%82205-02SPY250516C00417000
416 C125.31+29.09%102204-23SPY250516C00416000
415 C150.60+24.42%23605-09SPY250516C00415000
414 C92.06-8.67%102104-08SPY250516C00414000
413 C91.30-2.32%103404-09SPY250516C00413000
412 C100.87-33.32%202204-08SPY250516C00412000
411 C152.100%6304-01SPY250516C00411000
410 C135.99+40.72%121704-25SPY250516C00410000
409 C97.56-6.59%1204-09SPY250516C00409000
408 C181.95+45.28%11105-15SPY250516C00408000
407 C120.46+6.61%2604-22SPY250516C00407000
406 C182.71+50.30%23305-13SPY250516C00406000
405 C183.33+30.54%15105-13SPY250516C00405000
404 C121.19-23.05%2304-08SPY250516C00404000
403 C139.55+19.34%11604-23SPY250516C00403000
402 C125.83+20.78%12304-17SPY250516C00402000
401 C105.09-12.44%21304-09SPY250516C00401000
400 C189.96+1.04%1822505-15SPY250516C00400000
399 C104.35-1.14%116404-09SPY250516C00399000
398 C129.17+24.53%207804-11SPY250516C00398000
397 C133.05+23.10%16704-10SPY250516C00397000
396 C170.98+23.15%63705-09SPY250516C00396000
395 C185.19+26.77%1011405-12SPY250516C00395000
394 C145.58+30.05%111504-23SPY250516C00394000
393 C113.11-4.33%4013704-09SPY250516C00393000
392 C151.28+12.57%17704-23SPY250516C00392000
391 C142.31-2.78%1010404-16SPY250516C00391000
390 C188.84+11.63%47305-12SPY250516C00390000
385 C194.44+7.84%321105-12SPY250516C00385000
380 C208.88+11.46%373905-13SPY250516C00380000
375 C187.60+46.76%23905-06SPY250516C00375000
370 C178.35+9.63%12604-28SPY250516C00370000
365 C214.41+20.13%3105-12SPY250516C00365000
360 C206.22+33.60%2805-05SPY250516C00360000
355 C193.42+25.65%10704-09SPY250516C00355000
350 C236.00+12.31%321905-15SPY250516C00350000
345 C243.60+20.85%11505-13SPY250516C00345000
340 C182.97-19.49%42404-10SPY250516C00340000
335 C215.740%2104-30SPY250516C00335000
330 C192.77-15.96%42604-10SPY250516C00330000
325 C00%0SPY250516C00325000
320 C266.06-0.77%181505-15SPY250516C00320000
315 C208.18+8.64%23904-08SPY250516C00315000
310 C278.15+40.69%8305-15SPY250516C00310000
305 C260.12+7.07%2405-02SPY250516C00305000
300 C287.70+1.59%130005-13SPY250516C00300000
295 C00%0SPY250516C00295000
290 C235.100%151504-16SPY250516C00290000
285 C304.43+8.92%212405-15SPY250516C00285000
Puts
StrikePriceChangeVolOILastContract Name
800 P276.110%2004-22SPY250516P00800000
795 P00%0SPY250516P00795000
790 P00%0SPY250516P00790000
785 P00%0SPY250516P00785000
780 P00%0SPY250516P00780000
775 P00%0SPY250516P00775000
770 P00%0SPY250516P00770000
765 P00%0SPY250516P00765000
760 P00%0SPY250516P00760000
755 P00%0SPY250516P00755000
750 P00%0SPY250516P00750000
745 P134.99-4.41%2002-14SPY250516P00745000
740 P129.97-4.16%2102-14SPY250516P00740000
735 P00%0SPY250516P00735000
730 P00%0SPY250516P00730000
725 P00%0SPY250516P00725000
720 P00%0SPY250516P00720000
715 P126.280%1005-13SPY250516P00715000
710 P121.30+0.03%10105-15SPY250516P00710000
705 P202.58+40.12%2004-07SPY250516P00705000
700 P111.66-7.92%2005-13SPY250516P00700000
695 P00%0SPY250516P00695000
690 P96.54+6.56%6402-25SPY250516P00690000
685 P95.25-40.18%14005-15SPY250516P00685000
680 P90.56-1.86%2005-15SPY250516P00680000
675 P84.44-1.81%70305-15SPY250516P00675000
670 P80.49-2.18%8305-15SPY250516P00670000
665 P00%0SPY250516P00665000
660 P140.31-10.99%4204-08SPY250516P00660000
655 P90.43-2.21%4005-09SPY250516P00655000
650 P59.47-5.84%20105-15SPY250516P00650000
647 P00%0SPY250516P00647000
646 P00%0SPY250516P00646000
645 P71.99+8.39%2103-24SPY250516P00645000
644 P00%0SPY250516P00644000
643 P00%0SPY250516P00643000
642 P00%0SPY250516P00642000
641 P00%0SPY250516P00641000
640 P66.25+16.64%232403-06SPY250516P00640000
639 P74.83+14.07%5503-10SPY250516P00639000
638 P00%0SPY250516P00638000
637 P00%0SPY250516P00637000
636 P110.670%1004-22SPY250516P00636000
635 P74.73+76.71%206603-21SPY250516P00635000
634 P112.47+69.97%1004-10SPY250516P00634000
633 P106.27+63.12%1104-09SPY250516P00633000
632 P131.85+235.50%8104-07SPY250516P00632000
631 P43.54-31.35%2005-14SPY250516P00631000
630 P78.40+25.64%1104-29SPY250516P00630000
629 P31.22+33.19%2102-21SPY250516P00629000
628 P111.34+22.77%2004-04SPY250516P00628000
627 P61.55-31.35%2105-05SPY250516P00627000
626 P58.34-7.32%1005-08SPY250516P00626000
625 P35.35-10.32%21105-15SPY250516P00625000
624 P49.260%6003-24SPY250516P00624000
623 P98.52+131.54%2304-11SPY250516P00623000
622 P95.02+128.80%1204-22SPY250516P00622000
621 P58.45+1.33%2005-07SPY250516P00621000
620 P38.40-31.07%4105-12SPY250516P00620000
619 P81.34+41.44%1104-14SPY250516P00619000
618 P57.42-37.86%2205-06SPY250516P00618000
617 P58.25-16.08%2105-06SPY250516P00617000
616 P57.23+4.51%5005-06SPY250516P00616000
615 P29.500.00%2105-15SPY250516P00615000
614 P26.90-60.00%26105-13SPY250516P00614000
613 P49.11-12.86%1503-17SPY250516P00613000
612 P47.47-27.19%10005-09SPY250516P00612000
611 P21.50-11.27%601205-15SPY250516P00611000
610 P19.56-13.83%1,7426505-15SPY250516P00610000
609 P31.00-61.66%2105-12SPY250516P00609000
608 P20.95-49.35%2105-14SPY250516P00608000
607 P21.41-53.69%2305-15SPY250516P00607000
606 P16.45-12.17%52105-15SPY250516P00606000
605 P14.40-18.09%5542605-15SPY250516P00605000
604 P16.25+2.85%2705-14SPY250516P00604000
603 P13.10-22.49%5605-15SPY250516P00603000
602 P11.65-23.30%3712505-15SPY250516P00602000
601 P10.86-24.53%23505-15SPY250516P00601000
600 P9.50-24.42%16510405-15SPY250516P00600000
599 P8.57-31.49%2249305-15SPY250516P00599000
598 P8.49-19.91%1868205-15SPY250516P00598000
597 P6.68-28.63%67227805-15SPY250516P00597000
596 P5.93-34.11%69120105-15SPY250516P00596000
595 P5.02-39.15%1,57764805-15SPY250516P00595000
594 P4.20-47.17%1,08051805-15SPY250516P00594000
593 P3.49-45.38%7,5414,04505-15SPY250516P00593000
592 P2.88-48.85%5,1131,21205-15SPY250516P00592000
591 P2.34-52.73%22,4204,27405-15SPY250516P00591000
590 P1.89-56.05%107,17415,42805-15SPY250516P00590000
589 P1.51-59.52%95,57011,74705-15SPY250516P00589000
588 P1.20-62.96%77,50213,29305-15SPY250516P00588000
587 P0.95-65.45%89,64620,36405-15SPY250516P00587000
586 P0.77-67.23%98,39723,24205-15SPY250516P00586000
585 P0.61-70.10%112,95839,10505-15SPY250516P00585000
584 P0.48-72.73%41,65411,37105-15SPY250516P00584000
583 P0.40-72.79%47,39511,63005-15SPY250516P00583000
582 P0.30-76.38%37,6789,66905-15SPY250516P00582000
581 P0.26-75.24%27,6097,30305-15SPY250516P00581000
580 P0.19-78.41%65,15636,65205-15SPY250516P00580000
579 P0.15-79.73%13,7345,87005-15SPY250516P00579000
578 P0.12-81.25%11,82212,56505-15SPY250516P00578000
577 P0.10-81.13%17,0047,23905-15SPY250516P00577000
576 P0.09-80.00%10,5338,82505-15SPY250516P00576000
575 P0.08-78.95%26,74620,44905-15SPY250516P00575000
574 P0.06-81.82%4,8693,34505-15SPY250516P00574000
573 P0.06-78.57%6,5245,53005-15SPY250516P00573000
572 P0.05-78.26%7,5117,69405-15SPY250516P00572000
571 P0.04-80.95%2,2433,55405-15SPY250516P00571000
570 P0.05-72.22%13,53334,58905-15SPY250516P00570000
569 P0.04-73.33%8593,09705-15SPY250516P00569000
568 P0.04-69.23%3,69610,64305-15SPY250516P00568000
567 P0.03-75.00%2,4745,10505-15SPY250516P00567000
566 P0.03-72.73%7283,93605-15SPY250516P00566000
565 P0.03-70.00%6,58231,47105-15SPY250516P00565000
564 P0.03-66.67%7046,28105-15SPY250516P00564000
563 P0.02-75.00%9,56312,07405-15SPY250516P00563000
562 P0.02-75.00%2,57215,27105-15SPY250516P00562000
561 P0.03-50.00%2,5686,93905-15SPY250516P00561000
560 P0.03-50.00%2,88834,18205-15SPY250516P00560000
559 P0.02-66.67%2,4824,15305-15SPY250516P00559000
558 P0.02-66.67%1,1484,78005-15SPY250516P00558000
557 P0.02-66.67%3,60017,24505-15SPY250516P00557000
556 P0.03-50.00%3323,97205-15SPY250516P00556000
555 P0.02-50.00%88764,07505-15SPY250516P00555000
554 P0.02-50.00%3442,52505-15SPY250516P00554000
553 P0.02-50.00%4006,98205-15SPY250516P00553000
552 P0.02-60.00%1444,66905-15SPY250516P00552000
551 P0.01-75.00%1563,34305-15SPY250516P00551000
550 P0.02-33.33%2,47773,64505-15SPY250516P00550000
549 P0.02-50.00%5525,64105-15SPY250516P00549000
548 P0.02-50.00%6,45211,60405-15SPY250516P00548000
547 P0.02-50.00%2905,34505-15SPY250516P00547000
546 P0.02-33.33%1,18413,01805-15SPY250516P00546000
545 P0.01-75.00%2,74434,28105-15SPY250516P00545000
544 P0.02-33.33%765,22105-15SPY250516P00544000
543 P0.01-66.67%1,2364,57105-15SPY250516P00543000
542 P0.02-33.33%6399,50705-15SPY250516P00542000
541 P0.02-33.33%3295,22405-15SPY250516P00541000
540 P0.01-66.67%1,04168,83205-15SPY250516P00540000
539 P0.01-50.00%4096,59405-15SPY250516P00539000
538 P0.02-33.33%39516,78105-15SPY250516P00538000
537 P0.01-75.00%188,95805-15SPY250516P00537000
536 P0.01-50.00%124,67005-15SPY250516P00536000
535 P0.02-33.33%18971,58505-15SPY250516P00535000
534 P0.01-66.67%164,30705-15SPY250516P00534000
533 P0.01-66.67%822,40305-15SPY250516P00533000
532 P0.01-50.00%7623,44105-15SPY250516P00532000
531 P0.01-50.00%3636,05805-15SPY250516P00531000
530 P0.02-33.33%41469,44105-15SPY250516P00530000
529 P0.01-50.00%410,47005-15SPY250516P00529000
528 P0.01-66.67%429,49805-15SPY250516P00528000
527 P0.01-50.00%613,68005-15SPY250516P00527000
526 P0.010.00%119,73105-15SPY250516P00526000
525 P0.01-66.67%30557,80805-15SPY250516P00525000
524 P0.01-50.00%114,88805-15SPY250516P00524000
523 P0.01-50.00%10710,79105-15SPY250516P00523000
522 P0.01-50.00%3325,85405-15SPY250516P00522000
521 P0.01-50.00%1,54314,60205-15SPY250516P00521000
520 P0.01-50.00%1,95775,44205-15SPY250516P00520000
519 P0.010.00%1,21717,67705-15SPY250516P00519000
518 P0.01-50.00%4014,54505-15SPY250516P00518000
517 P0.01-50.00%3,67512,50105-15SPY250516P00517000
516 P0.01-50.00%3,22912,83505-15SPY250516P00516000
515 P0.010.00%37834,82905-15SPY250516P00515000
514 P0.010.00%20211,40605-15SPY250516P00514000
513 P0.01-66.67%16510,32705-15SPY250516P00513000
512 P0.020.00%77513,71405-15SPY250516P00512000
511 P0.010.00%6113,58505-15SPY250516P00511000
510 P0.01-50.00%2,44077,81605-15SPY250516P00510000
509 P0.01-50.00%994,62405-15SPY250516P00509000
508 P0.01-66.67%2616,78705-15SPY250516P00508000
507 P0.010.00%107,74905-15SPY250516P00507000
506 P0.01-50.00%628,15805-15SPY250516P00506000
505 P0.01-50.00%28032,68605-15SPY250516P00505000
504 P0.01-50.00%622,01705-15SPY250516P00504000
503 P0.01-50.00%38316,62705-15SPY250516P00503000
502 P0.010.00%136,63005-15SPY250516P00502000
501 P0.01-50.00%113,89005-15SPY250516P00501000
500 P0.01-50.00%21197,45405-15SPY250516P00500000
499 P0.03-66.67%1922,37505-12SPY250516P00499000
498 P0.01-66.67%315,03305-15SPY250516P00498000
497 P0.01-50.00%210,91505-15SPY250516P00497000
496 P0.010.00%18,80505-15SPY250516P00496000
495 P0.010.00%10107,10105-15SPY250516P00495000
494 P0.01-50.00%39,58405-14SPY250516P00494000
493 P0.01-50.00%25,89705-14SPY250516P00493000
492 P0.01-50.00%223,97105-13SPY250516P00492000
491 P0.02+100.00%1310,90305-14SPY250516P00491000
490 P0.010.00%7954,16505-15SPY250516P00490000
489 P0.02+100.00%712,59805-14SPY250516P00489000
488 P0.010.00%4811,00005-14SPY250516P00488000
487 P0.01-50.00%265,33705-14SPY250516P00487000
486 P0.010.00%776,59805-14SPY250516P00486000
485 P0.010.00%231,62805-15SPY250516P00485000
484 P0.010.00%23,77205-15SPY250516P00484000
483 P0.010.00%103,34105-15SPY250516P00483000
482 P0.010.00%72,60205-14SPY250516P00482000
481 P0.010.00%18,53005-14SPY250516P00481000
480 P0.010.00%10068,21605-15SPY250516P00480000
479 P0.010.00%51,79905-15SPY250516P00479000
478 P0.01-50.00%51,91005-15SPY250516P00478000
477 P0.010.00%12,46205-13SPY250516P00477000
476 P0.01-50.00%53,49505-13SPY250516P00476000
475 P0.010.00%128,64405-15SPY250516P00475000
474 P0.010.00%122,08905-15SPY250516P00474000
473 P0.01-75.00%1,0062,48705-12SPY250516P00473000
472 P0.010.00%12,59805-15SPY250516P00472000
471 P0.010.00%112,55705-15SPY250516P00471000
470 P0.010.00%24132,30005-15SPY250516P00470000
469 P0.010.00%12,58305-14SPY250516P00469000
468 P0.010.00%1902,60805-14SPY250516P00468000
467 P0.010.00%25,17205-15SPY250516P00467000
466 P0.010.00%11,79705-15SPY250516P00466000
465 P0.010.00%114,83605-15SPY250516P00465000
464 P0.01-50.00%11,45505-14SPY250516P00464000
463 P0.02+100.00%103,05605-13SPY250516P00463000
462 P0.010.00%11,90405-15SPY250516P00462000
461 P0.010.00%1005,55105-13SPY250516P00461000
460 P0.010.00%15202,68705-15SPY250516P00460000
459 P0.010.00%21,35905-13SPY250516P00459000
458 P0.01-50.00%31,43505-13SPY250516P00458000
457 P0.03-78.57%601,61805-09SPY250516P00457000
456 P0.01-66.67%411,77305-12SPY250516P00456000
455 P0.010.00%6097,32505-15SPY250516P00455000
454 P0.02-50.00%152,77205-12SPY250516P00454000
453 P0.04-33.33%2042,93405-09SPY250516P00453000
452 P0.01-66.67%11,04705-15SPY250516P00452000
451 P0.01-80.00%974605-12SPY250516P00451000
450 P0.010.00%1339,37805-15SPY250516P00450000
449 P0.01-80.00%391,07005-12SPY250516P00449000
448 P0.01-75.00%1452,44405-12SPY250516P00448000
447 P0.01-80.00%112,80305-12SPY250516P00447000
446 P0.01-50.00%2861805-12SPY250516P00446000
445 P0.010.00%23,84005-13SPY250516P00445000
444 P0.01-50.00%11,90805-12SPY250516P00444000
443 P0.010.00%11,25405-13SPY250516P00443000
442 P0.01-66.67%2031,61305-12SPY250516P00442000
441 P0.01-66.67%2213,70605-12SPY250516P00441000
440 P0.010.00%526,04205-15SPY250516P00440000
439 P0.010.00%196805-14SPY250516P00439000
438 P0.01-50.00%1031,47005-12SPY250516P00438000
437 P0.010.00%11,29905-13SPY250516P00437000
436 P0.01-88.89%3401,28005-12SPY250516P00436000
435 P0.01-75.00%516,34205-12SPY250516P00435000
434 P0.01-85.71%21,32505-12SPY250516P00434000
433 P0.010.00%321,23805-13SPY250516P00433000
432 P0.11+57.14%81,01405-07SPY250516P00432000
431 P0.01-50.00%11,56605-13SPY250516P00431000
430 P0.010.00%2638,04605-14SPY250516P00430000
429 P0.010.00%13,90705-15SPY250516P00429000
428 P0.01-75.00%41,52105-12SPY250516P00428000
427 P0.01-90.00%13,75705-13SPY250516P00427000
426 P0.01-50.00%1094105-12SPY250516P00426000
425 P0.010.00%379,16705-15SPY250516P00425000
424 P0.010.00%192205-15SPY250516P00424000
423 P0.01-50.00%262,62405-12SPY250516P00423000
422 P0.01-50.00%305,41205-12SPY250516P00422000
421 P0.01-50.00%11,86605-13SPY250516P00421000
420 P0.010.00%811,47705-14SPY250516P00420000
419 P0.02-33.33%701,19505-09SPY250516P00419000
418 P0.01-50.00%12,16805-15SPY250516P00418000
417 P0.01-85.71%259905-09SPY250516P00417000
416 P0.01-75.00%153105-12SPY250516P00416000
415 P0.010.00%101,63605-13SPY250516P00415000
414 P0.05-50.00%272,28505-05SPY250516P00414000
413 P0.01-80.00%5080905-12SPY250516P00413000
412 P0.010.00%32,17305-12SPY250516P00412000
411 P0.01-66.67%11,03405-12SPY250516P00411000
410 P0.010.00%104,99305-15SPY250516P00410000
409 P0.05-64.29%3470905-07SPY250516P00409000
408 P0.010.00%169805-13SPY250516P00408000
407 P0.010.00%157405-13SPY250516P00407000
406 P0.01-66.67%551,21105-12SPY250516P00406000
405 P0.010.00%103,34205-14SPY250516P00405000
404 P0.08-60.00%10087305-01SPY250516P00404000
403 P0.03-25.00%260605-08SPY250516P00403000
402 P0.010.00%186105-14SPY250516P00402000
401 P0.010.00%145605-14SPY250516P00401000
400 P0.010.00%1346,75005-15SPY250516P00400000
399 P0.01-80.00%25,45105-09SPY250516P00399000
398 P0.010.00%11,23305-14SPY250516P00398000
397 P0.010.00%22,33405-14SPY250516P00397000
396 P0.05-44.44%267505-02SPY250516P00396000
395 P0.01-50.00%232,09305-12SPY250516P00395000
394 P0.01-66.67%21,04305-09SPY250516P00394000
393 P0.02-50.00%3693205-08SPY250516P00393000
392 P0.04-42.86%3111,02305-05SPY250516P00392000
391 P0.01-50.00%11,00505-12SPY250516P00391000
390 P0.11+1,000.00%24,63005-15SPY250516P00390000
385 P0.010.00%16,05505-12SPY250516P00385000
380 P0.010.00%47,20805-14SPY250516P00380000
375 P0.010.00%107,97205-15SPY250516P00375000
370 P0.010.00%117,32105-15SPY250516P00370000
365 P0.010.00%97,64305-13SPY250516P00365000
360 P0.010.00%4282,85705-09SPY250516P00360000
355 P0.01-50.00%71,39905-08SPY250516P00355000
350 P0.01-50.00%18,46305-15SPY250516P00350000
345 P0.010.00%14,85705-15SPY250516P00345000
340 P0.010.00%706,70905-09SPY250516P00340000
335 P0.010.00%8816,94705-09SPY250516P00335000
330 P0.010.00%108,63305-15SPY250516P00330000
325 P0.010.00%24,83105-12SPY250516P00325000
320 P0.010.00%129,03405-12SPY250516P00320000
315 P0.010.00%504,82605-08SPY250516P00315000
310 P0.010.00%14,81005-07SPY250516P00310000
305 P0.010.00%108,97005-08SPY250516P00305000
300 P0.010.00%8312,04005-08SPY250516P00300000
295 P0.010.00%265105-09SPY250516P00295000
290 P0.010.00%401,32305-08SPY250516P00290000
285 P0.010.00%174,30505-15SPY250516P00285000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC