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)76,052,101
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 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,30344,44535356,082


SPY May 21, 2025 Exp. - Volume by Strike
Puts
Calls

SPY May 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY May 21, 2025 Exp. - Max Pain @ $585.00

Puts
Calls


SPY May 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
675 C00%0SPY250521C00675000
670 C0.010%2105-14SPY250521C00670000
665 C00%0SPY250521C00665000
660 C00%0SPY250521C00660000
655 C0.010%2205-15SPY250521C00655000
650 C0.01-50.00%41,07405-15SPY250521C00650000
645 C0.020.00%276805-15SPY250521C00645000
640 C0.030.00%2716505-13SPY250521C00640000
635 C0.01-66.67%4224205-15SPY250521C00635000
630 C0.01-66.67%80166505-15SPY250521C00630000
625 C0.03-25.00%232505-15SPY250521C00625000
624 C00%0SPY250521C00624000
623 C00%0SPY250521C00623000
622 C0.03-40.00%1405-15SPY250521C00622000
621 C0.030%1105-15SPY250521C00621000
620 C0.01-80.00%2116805-15SPY250521C00620000
619 C0.060%4205-14SPY250521C00619000
618 C0.03-50.00%222405-15SPY250521C00618000
617 C0.02-66.67%2505-15SPY250521C00617000
616 C0.030%13213005-15SPY250521C00616000
615 C0.02-66.67%9284,39305-15SPY250521C00615000
614 C0.02-71.43%1,61725805-15SPY250521C00614000
613 C0.03-66.67%12213205-15SPY250521C00613000
612 C0.03-72.73%17213605-15SPY250521C00612000
611 C0.04-69.23%34129105-15SPY250521C00611000
610 C0.05-61.54%66311,49505-15SPY250521C00610000
609 C0.06-64.71%57748105-15SPY250521C00609000
608 C0.09-47.06%28125205-15SPY250521C00608000
607 C0.12-52.00%2021,12605-15SPY250521C00607000
606 C0.14-53.33%1,2991,13705-15SPY250521C00606000
605 C0.23-32.35%3049,38205-15SPY250521C00605000
604 C0.30-30.23%3,9061,98905-15SPY250521C00604000
603 C0.40-21.57%5062,39305-15SPY250521C00603000
602 C0.50-13.79%65039605-15SPY250521C00602000
601 C0.65-2.99%1,35183005-15SPY250521C00601000
600 C0.81-5.81%2,1902,57605-15SPY250521C00600000
599 C1.00-4.76%90352705-15SPY250521C00599000
598 C1.20-0.83%65063205-15SPY250521C00598000
597 C1.47+4.26%73730705-15SPY250521C00597000
596 C1.81+7.74%51631405-15SPY250521C00596000
595 C2.16+10.77%2,7731,82205-15SPY250521C00595000
594 C2.51+11.06%1,6341,48005-15SPY250521C00594000
593 C2.97+14.23%1,65160505-15SPY250521C00593000
592 C3.46+16.50%1,38579605-15SPY250521C00592000
591 C3.85+13.91%4,7421,08105-15SPY250521C00591000
590 C4.51+18.06%11,4936,48005-15SPY250521C00590000
589 C5.10+15.65%8,2482,23505-15SPY250521C00589000
588 C5.86+19.59%3,0921,93005-15SPY250521C00588000
587 C6.36+17.34%4,8761,17405-15SPY250521C00587000
586 C7.10+17.74%11,1872,18405-15SPY250521C00586000
585 C7.93+19.25%1,4431,16305-15SPY250521C00585000
584 C8.05+7.48%29759605-15SPY250521C00584000
583 C9.25+15.63%26246905-15SPY250521C00583000
582 C9.81+11.99%15827605-15SPY250521C00582000
581 C10.90+13.42%60481105-15SPY250521C00581000
580 C11.15+16.63%5971,15305-15SPY250521C00580000
579 C12.05+3.34%2313505-15SPY250521C00579000
578 C13.11+11.29%512005-15SPY250521C00578000
577 C14.13+12.68%2424305-15SPY250521C00577000
576 C14.53+13.34%817705-15SPY250521C00576000
575 C15.87+11.37%1917205-15SPY250521C00575000
574 C17.00+11.33%815205-15SPY250521C00574000
573 C14.66-10.06%104805-15SPY250521C00573000
572 C18.61+15.23%139905-15SPY250521C00572000
571 C19.66+4.85%3725205-15SPY250521C00571000
570 C20.73+8.53%5335405-15SPY250521C00570000
569 C20.99+6.82%59105-15SPY250521C00569000
568 C23.13+12.45%430305-15SPY250521C00568000
567 C23.49+13.31%1212105-15SPY250521C00567000
566 C23.22+3.20%525505-15SPY250521C00566000
565 C25.60+13.22%946205-15SPY250521C00565000
564 C25.88+5.72%510205-15SPY250521C00564000
563 C25.65+1.10%24305-15SPY250521C00563000
562 C25.61-4.76%215005-14SPY250521C00562000
561 C26.74+11.05%26105-14SPY250521C00561000
560 C28.80+3.90%1020905-15SPY250521C00560000
559 C27.54+13.66%13305-15SPY250521C00559000
558 C30.70+32.90%23205-14SPY250521C00558000
557 C31.80+15.93%1205-13SPY250521C00557000
556 C26.45+91.67%8705-12SPY250521C00556000
555 C33.77+16.33%55105-13SPY250521C00555000
554 C33.79+16.36%12505-13SPY250521C00554000
553 C34.890%1105-13SPY250521C00553000
552 C16.11-23.65%361905-09SPY250521C00552000
551 C35.86+13.23%2205-13SPY250521C00551000
550 C40.38+7.08%113405-15SPY250521C00550000
549 C41.10+5.49%1405-15SPY250521C00549000
548 C39.23+12.92%4705-13SPY250521C00548000
547 C43.68+4.72%1105-15SPY250521C00547000
546 C21.360%8005-09SPY250521C00546000
545 C44.22+5.01%106005-15SPY250521C00545000
544 C45.21+25.17%101005-13SPY250521C00544000
543 C39.870%1105-12SPY250521C00543000
542 C00%0SPY250521C00542000
541 C46.70+81.15%2105-13SPY250521C00541000
540 C49.24+84.49%6605-15SPY250521C00540000
539 C40.90+50.20%1105-12SPY250521C00539000
538 C00%0SPY250521C00538000
537 C00%0SPY250521C00537000
536 C50.97+64.15%1105-15SPY250521C00536000
535 C51.98+71.32%1305-15SPY250521C00535000
534 C52.480%5505-15SPY250521C00534000
533 C55.96+71.92%1105-13SPY250521C00533000
532 C56.15+12.19%1205-14SPY250521C00532000
531 C00%0SPY250521C00531000
530 C57.50-2.90%1605-14SPY250521C00530000
529 C53.130%1105-12SPY250521C00529000
528 C00%0SPY250521C00528000
527 C00%0SPY250521C00527000
526 C00%0SPY250521C00526000
525 C00%0SPY250521C00525000
524 C41.910%2105-09SPY250521C00524000
523 C00%0SPY250521C00523000
522 C00%0SPY250521C00522000
521 C00%0SPY250521C00521000
520 C67.75+1.45%1105-14SPY250521C00520000
515 C53.15+3.55%2105-09SPY250521C00515000
510 C72.210%1105-12SPY250521C00510000
505 C00%0SPY250521C00505000
500 C87.37-1.40%1105-14SPY250521C00500000
495 C00%0SPY250521C00495000
490 C00%0SPY250521C00490000
485 C00%0SPY250521C00485000
480 C00%0SPY250521C00480000
475 C00%0SPY250521C00475000
470 C00%0SPY250521C00470000
465 C00%0SPY250521C00465000
460 C00%0SPY250521C00460000
455 C00%0SPY250521C00455000
450 C00%0SPY250521C00450000
445 C00%0SPY250521C00445000
440 C00%0SPY250521C00440000
435 C00%0SPY250521C00435000
430 C00%0SPY250521C00430000
425 C00%0SPY250521C00425000
420 C00%0SPY250521C00420000
415 C00%0SPY250521C00415000
410 C00%0SPY250521C00410000
405 C00%0SPY250521C00405000
400 C00%0SPY250521C00400000
395 C00%0SPY250521C00395000
390 C00%0SPY250521C00390000
385 C00%0SPY250521C00385000
380 C00%0SPY250521C00380000
375 C00%0SPY250521C00375000
370 C00%0SPY250521C00370000
365 C00%0SPY250521C00365000
360 C00%0SPY250521C00360000
355 C00%0SPY250521C00355000
350 C00%0SPY250521C00350000
Puts
StrikePriceChangeVolOILastContract Name
675 P00%0SPY250521P00675000
670 P00%0SPY250521P00670000
665 P00%0SPY250521P00665000
660 P00%0SPY250521P00660000
655 P00%0SPY250521P00655000
650 P00%0SPY250521P00650000
645 P00%0SPY250521P00645000
640 P00%0SPY250521P00640000
635 P00%0SPY250521P00635000
630 P00%0SPY250521P00630000
625 P00%0SPY250521P00625000
624 P00%0SPY250521P00624000
623 P00%0SPY250521P00623000
622 P00%0SPY250521P00622000
621 P00%0SPY250521P00621000
620 P00%0SPY250521P00620000
619 P00%0SPY250521P00619000
618 P00%0SPY250521P00618000
617 P30.000%2005-14SPY250521P00617000
616 P00%0SPY250521P00616000
615 P25.35-9.46%1105-15SPY250521P00615000
614 P00%0SPY250521P00614000
613 P00%0SPY250521P00613000
612 P00%0SPY250521P00612000
611 P00%0SPY250521P00611000
610 P00%0SPY250521P00610000
609 P00%0SPY250521P00609000
608 P00%0SPY250521P00608000
607 P00%0SPY250521P00607000
606 P00%0SPY250521P00606000
605 P14.62-12.30%5606105-15SPY250521P00605000
604 P14.450%5305-15SPY250521P00604000
603 P14.31-11.61%4205-15SPY250521P00603000
602 P00%0SPY250521P00602000
601 P11.38-20.14%21305-15SPY250521P00601000
600 P10.10-25.63%2449105-15SPY250521P00600000
599 P9.40-19.66%482105-15SPY250521P00599000
598 P8.60-29.04%162605-15SPY250521P00598000
597 P8.22-23.89%675905-15SPY250521P00597000
596 P8.00-17.78%161505-15SPY250521P00596000
595 P6.35-33.44%1537105-15SPY250521P00595000
594 P5.78-31.03%713705-15SPY250521P00594000
593 P5.75-25.03%776305-15SPY250521P00593000
592 P4.69-35.93%63834605-15SPY250521P00592000
591 P4.18-35.69%1,53241205-15SPY250521P00591000
590 P3.79-37.04%3,8972,32605-15SPY250521P00590000
589 P3.42-37.82%4,25564105-15SPY250521P00589000
588 P3.04-39.20%5,5241,36105-15SPY250521P00588000
587 P2.70-40.53%2,1391,63605-15SPY250521P00587000
586 P2.37-42.20%2,53776305-15SPY250521P00586000
585 P2.13-43.35%4,1972,18005-15SPY250521P00585000
584 P1.89-46.00%1,02468105-15SPY250521P00584000
583 P1.67-46.13%64463705-15SPY250521P00583000
582 P1.50-47.37%91767805-15SPY250521P00582000
581 P1.32-48.24%85680905-15SPY250521P00581000
580 P1.17-50.00%4,8712,78505-15SPY250521P00580000
579 P1.01-53.24%87489305-15SPY250521P00579000
578 P0.89-52.41%8493,86305-15SPY250521P00578000
577 P0.80-53.22%26490705-15SPY250521P00577000
576 P0.76-50.97%28454605-15SPY250521P00576000
575 P0.60-56.83%2,7042,45305-15SPY250521P00575000
574 P0.52-59.38%52558005-15SPY250521P00574000
573 P0.61-50.81%34525205-15SPY250521P00573000
572 P0.41-59.80%1,02571905-15SPY250521P00572000
571 P0.37-57.95%25084705-15SPY250521P00571000
570 P0.32-60.49%1,2041,07805-15SPY250521P00570000
569 P0.28-61.64%75948405-15SPY250521P00569000
568 P0.24-64.71%8311,37605-15SPY250521P00568000
567 P0.26-56.67%11216305-15SPY250521P00567000
566 P0.20-63.64%43568705-15SPY250521P00566000
565 P0.17-65.31%25880205-15SPY250521P00565000
564 P0.19-56.82%3933005-15SPY250521P00564000
563 P0.16-60.98%3,0633,12905-15SPY250521P00563000
562 P0.20-44.44%3744505-15SPY250521P00562000
561 P0.12-64.71%14739305-15SPY250521P00561000
560 P0.11-62.07%2901,18505-15SPY250521P00560000
559 P0.15-46.43%1337805-15SPY250521P00559000
558 P0.14-44.00%99805-15SPY250521P00558000
557 P0.12-50.00%13129105-15SPY250521P00557000
556 P0.15-34.78%1025805-15SPY250521P00556000
555 P0.08-61.90%11444205-15SPY250521P00555000
554 P0.10-61.54%10128605-15SPY250521P00554000
553 P0.10-47.37%26305-15SPY250521P00553000
552 P0.09-52.63%137105-15SPY250521P00552000
551 P0.07-61.11%183905-15SPY250521P00551000
550 P0.07-53.33%2131,22205-15SPY250521P00550000
549 P0.16-27.27%644205-14SPY250521P00549000
548 P0.11-26.67%1025205-15SPY250521P00548000
547 P0.10-37.50%147705-15SPY250521P00547000
546 P0.07-46.15%1814405-15SPY250521P00546000
545 P0.06-53.85%292605-15SPY250521P00545000
544 P0.05-64.29%83705-15SPY250521P00544000
543 P0.06-66.67%51965105-15SPY250521P00543000
542 P0.17-32.00%629305-13SPY250521P00542000
541 P0.17-89.38%43005-13SPY250521P00541000
540 P0.04-63.64%9041405-15SPY250521P00540000
539 P0.15-21.05%246305-13SPY250521P00539000
538 P0.12-33.33%116505-13SPY250521P00538000
537 P0.15-46.43%25005-13SPY250521P00537000
536 P0.04-50.00%24605-15SPY250521P00536000
535 P0.05-37.50%58805-15SPY250521P00535000
534 P0.13-35.00%1905-13SPY250521P00534000
533 P0.07-41.67%514305-14SPY250521P00533000
532 P0.05-68.75%2,1501,13105-15SPY250521P00532000
531 P0.04-63.64%4671,07505-15SPY250521P00531000
530 P0.04-33.33%5041305-15SPY250521P00530000
529 P0.10-28.57%346505-13SPY250521P00529000
528 P0.900%804005-09SPY250521P00528000
527 P0.04-60.00%15705-15SPY250521P00527000
526 P0.16-80.25%577505-12SPY250521P00526000
525 P0.06-45.45%2941205-14SPY250521P00525000
524 P0.16-75.38%5517105-12SPY250521P00524000
523 P0.06-40.00%240705-14SPY250521P00523000
522 P0.11-80.00%88505-12SPY250521P00522000
521 P0.05-68.75%49554705-14SPY250521P00521000
520 P0.03-40.00%372805-15SPY250521P00520000
515 P0.04-33.33%121705-15SPY250521P00515000
510 P0.03-40.00%313205-15SPY250521P00510000
505 P0.03-40.00%262505-15SPY250521P00505000
500 P0.02-60.00%1160905-15SPY250521P00500000
495 P0.03+50.00%129005-15SPY250521P00495000
490 P0.01-66.67%236105-15SPY250521P00490000
485 P0.01-80.00%1605-15SPY250521P00485000
480 P0.05-73.68%111105-12SPY250521P00480000
475 P0.01-83.33%117005-14SPY250521P00475000
470 P0.020.00%2421505-15SPY250521P00470000
465 P0.02-33.33%3405-14SPY250521P00465000
460 P0.010.00%12305-15SPY250521P00460000
455 P0.01-80.00%1205-15SPY250521P00455000
450 P0.01-50.00%2407005-15SPY250521P00450000
445 P0.01-50.00%119605-14SPY250521P00445000
440 P0.01-75.00%110105-13SPY250521P00440000
435 P0.040%1105-12SPY250521P00435000
430 P0.01-66.67%16805-14SPY250521P00430000
425 P0.01-50.00%206505-14SPY250521P00425000
420 P0.03-40.00%2405-12SPY250521P00420000
415 P0.05-16.67%410205-09SPY250521P00415000
410 P0.02-60.00%32531805-12SPY250521P00410000
405 P0.020%131305-12SPY250521P00405000
400 P00%0SPY250521P00400000
395 P00%0SPY250521P00395000
390 P0.02-50.00%13233405-12SPY250521P00390000
385 P00%0SPY250521P00385000
380 P00%0SPY250521P00380000
375 P0.02-33.33%11805-12SPY250521P00375000
370 P0.010%1105-14SPY250521P00370000
365 P0.02-33.33%1305-12SPY250521P00365000
360 P00%0SPY250521P00360000
355 P0.020%2,5081,25405-09SPY250521P00355000
350 P0.020.00%2,3941,19805-09SPY250521P00350000


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