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 Jun 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
112,551127,009838350,570


SPY Jun 30, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jun 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 30, 2025 Exp. - Max Pain @ $570.00

Puts
Calls


SPY Jun 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
735 C0.020.00%42,51605-15SPY250630C00735000
730 C0.020.00%2094505-13SPY250630C00730000
725 C0.03+50.00%575005-15SPY250630C00725000
720 C0.02-33.33%52,12705-15SPY250630C00720000
715 C0.02-33.33%286205-15SPY250630C00715000
710 C0.020.00%81,46705-14SPY250630C00710000
705 C0.030.00%367005-14SPY250630C00705000
700 C0.030.00%116,36805-15SPY250630C00700000
695 C0.03-25.00%171405-15SPY250630C00695000
690 C0.04+33.33%1775805-15SPY250630C00690000
685 C0.050.00%4560705-14SPY250630C00685000
680 C0.06+50.00%1556,20605-15SPY250630C00680000
675 C0.05-16.67%37,22405-15SPY250630C00675000
670 C0.07-12.50%13,00005-15SPY250630C00670000
665 C0.08-20.00%9413,51705-15SPY250630C00665000
660 C0.12-14.29%442,60905-15SPY250630C00660000
655 C0.17-5.56%51,15805-15SPY250630C00655000
650 C0.20-20.00%3315,01505-15SPY250630C00650000
645 C0.29-12.12%2741,76505-15SPY250630C00645000
640 C0.41-10.87%2484,25505-15SPY250630C00640000
635 C0.63-7.35%3323,32505-15SPY250630C00635000
630 C0.91-7.14%8517,33905-15SPY250630C00630000
625 C1.410.00%2892,25405-15SPY250630C00625000
620 C2.06+3.52%6917,21905-15SPY250630C00620000
615 C3.00+6.76%3833,85105-15SPY250630C00615000
614 C3.04+1.33%13179505-15SPY250630C00614000
613 C3.21+2.88%3561,31605-15SPY250630C00613000
612 C3.72+16.61%2474605-15SPY250630C00612000
611 C4.08+14.29%1833305-15SPY250630C00611000
610 C4.24+9.28%3,0783,60205-15SPY250630C00610000
609 C4.42+13.33%3837505-15SPY250630C00609000
608 C4.74+9.47%4952,56205-15SPY250630C00608000
607 C5.15+12.20%1,0661,81705-15SPY250630C00607000
606 C5.54+12.60%3671,10305-15SPY250630C00606000
605 C5.87+9.51%2,5964,71105-15SPY250630C00605000
604 C6.20+9.15%12248805-15SPY250630C00604000
603 C6.13+0.49%28792205-15SPY250630C00603000
602 C6.93+14.17%7426105-15SPY250630C00602000
601 C7.50+11.11%50295305-15SPY250630C00601000
600 C7.97+10.85%1,11813,04105-15SPY250630C00600000
599 C7.93+4.48%14941505-15SPY250630C00599000
598 C8.48+3.54%632,57705-15SPY250630C00598000
597 C9.34+9.50%1429205-15SPY250630C00597000
596 C9.51+12.68%6742505-15SPY250630C00596000
595 C10.50+10.76%2163,75405-15SPY250630C00595000
594 C11.00+10.44%12338105-15SPY250630C00594000
593 C11.65+10.95%2119705-15SPY250630C00593000
592 C11.75+6.33%8834105-15SPY250630C00592000
591 C12.61+8.43%11578305-15SPY250630C00591000
590 C13.41+10.37%16,93921,45505-15SPY250630C00590000
589 C14.02+14.64%1131,83205-15SPY250630C00589000
588 C14.66+9.40%3582,22705-15SPY250630C00588000
587 C15.25+9.63%33219,12705-15SPY250630C00587000
586 C15.76+8.99%19981205-15SPY250630C00586000
585 C16.68+9.74%5674,86105-15SPY250630C00585000
584 C16.75+3.78%974305-15SPY250630C00584000
583 C17.46+4.30%1033205-15SPY250630C00583000
582 C18.08+8.65%251905-15SPY250630C00582000
581 C18.78+5.33%473405-15SPY250630C00581000
580 C19.78+6.69%674,55405-15SPY250630C00580000
579 C20.94+8.44%217805-15SPY250630C00579000
578 C19.40-2.95%21,13905-15SPY250630C00578000
577 C22.64+10.44%2124205-15SPY250630C00577000
576 C22.94+6.50%362505-15SPY250630C00576000
575 C23.79+6.63%972,78805-15SPY250630C00575000
574 C24.83+10.90%331505-15SPY250630C00574000
573 C25.35+7.32%146205-15SPY250630C00573000
572 C25.92+7.15%386205-15SPY250630C00572000
571 C27.39+7.37%527005-15SPY250630C00571000
570 C27.73+6.00%363,55005-15SPY250630C00570000
569 C29.24+5.67%564305-15SPY250630C00569000
568 C29.32+7.32%41,22305-15SPY250630C00568000
567 C30.39+8.46%377105-15SPY250630C00567000
566 C31.35+8.85%349505-15SPY250630C00566000
565 C31.90+6.37%401,11305-15SPY250630C00565000
564 C32.40+5.99%484105-15SPY250630C00564000
563 C34.12+5.47%251,23705-15SPY250630C00563000
562 C31.50-1.99%151105-15SPY250630C00562000
561 C33.42-3.38%21,62405-14SPY250630C00561000
560 C36.50+6.04%1665,40005-15SPY250630C00560000
559 C36.10+2.64%31,24305-15SPY250630C00559000
558 C35.47+1.34%123305-14SPY250630C00558000
557 C36.91+0.71%61,59905-14SPY250630C00557000
556 C38.40+15.18%265605-13SPY250630C00556000
555 C40.24+4.22%21,36805-15SPY250630C00555000
554 C39.25+12.30%135905-13SPY250630C00554000
553 C39.970.00%228205-15SPY250630C00553000
552 C40.20-4.33%112905-15SPY250630C00552000
551 C41.41+15.03%135705-14SPY250630C00551000
550 C45.62+6.44%122,06305-15SPY250630C00550000
549 C44.96+15.16%240605-13SPY250630C00549000
548 C45.68+40.55%249705-13SPY250630C00548000
547 C40.55+34.23%217905-12SPY250630C00547000
546 C47.00+12.95%113505-13SPY250630C00546000
545 C46.74-0.97%478105-15SPY250630C00545000
544 C49.10+13.13%129005-13SPY250630C00544000
543 C52.05+5.26%144905-15SPY250630C00543000
542 C50.66+10.93%430605-13SPY250630C00542000
541 C51.25+14.83%115005-13SPY250630C00541000
540 C54.30+4.04%262,04605-15SPY250630C00540000
539 C37.24+18.22%111405-01SPY250630C00539000
538 C56.83+5.24%2011405-15SPY250630C00538000
537 C56.60+18.66%116205-15SPY250630C00537000
536 C51.00+20.43%220705-12SPY250630C00536000
535 C60.44+6.90%3976505-15SPY250630C00535000
534 C40.19-0.27%218105-09SPY250630C00534000
533 C59.36+47.74%1029905-13SPY250630C00533000
532 C54.57+32.45%313005-12SPY250630C00532000
531 C62.31+2.03%18105-15SPY250630C00531000
530 C65.79+7.80%1011,00405-15SPY250630C00530000
529 C38.47+16.58%123604-29SPY250630C00529000
528 C64.24+15.73%517005-13SPY250630C00528000
527 C66.76+7.49%334905-15SPY250630C00527000
526 C65.12+12.37%225805-14SPY250630C00526000
525 C67.86+10.29%101,23305-13SPY250630C00525000
524 C59.96+28.78%136605-12SPY250630C00524000
523 C46.45+13.93%722105-06SPY250630C00523000
522 C64.03+30.67%128205-12SPY250630C00522000
521 C71.88+2.72%47705-15SPY250630C00521000
520 C74.06+3.26%2011,47605-15SPY250630C00520000
519 C71.26+38.53%17505-15SPY250630C00519000
518 C71.95+29.97%610005-13SPY250630C00518000
517 C56.04+89.26%28805-02SPY250630C00517000
516 C74.62+28.39%22505-14SPY250630C00516000
515 C74.36-1.52%364705-15SPY250630C00515000
514 C60.00+8.85%13405-08SPY250630C00514000
513 C59.55+22.28%111905-08SPY250630C00513000
512 C78.90+37.00%15805-14SPY250630C00512000
511 C34.50+25.64%1129804-22SPY250630C00511000
510 C83.51+4.02%770305-15SPY250630C00510000
509 C61.27+22.54%164705-09SPY250630C00509000
508 C81.17+30.73%57205-15SPY250630C00508000
507 C82.19-2.40%25305-15SPY250630C00507000
506 C79.17+99.42%103005-12SPY250630C00506000
505 C86.10+7.85%124305-13SPY250630C00505000
504 C53.72+5.56%216704-28SPY250630C00504000
503 C56.98+59.56%28004-29SPY250630C00503000
502 C52.11+43.91%53004-30SPY250630C00502000
501 C66.89+98.08%115205-07SPY250630C00501000
500 C90.50-1.16%191,72205-14SPY250630C00500000
499 C87.39+25.43%115005-13SPY250630C00499000
498 C34.63-37.40%115704-21SPY250630C00498000
497 C41.44+13.75%17104-22SPY250630C00497000
496 C57.99+69.61%129004-09SPY250630C00496000
495 C93.53+19.41%135105-13SPY250630C00495000
494 C72.34+22.61%24705-06SPY250630C00494000
493 C40.55-26.45%14104-21SPY250630C00493000
492 C62.72+6.11%13704-28SPY250630C00492000
491 C81.34+5.90%24905-02SPY250630C00491000
490 C101.81+21.42%222805-14SPY250630C00490000
485 C64.62+16.12%528304-23SPY250630C00485000
480 C109.00-0.91%119605-15SPY250630C00480000
475 C109.14+22.45%629205-12SPY250630C00475000
470 C119.78+23.00%123205-13SPY250630C00470000
465 C102.34+4.39%218605-08SPY250630C00465000
460 C99.90+5.40%110504-29SPY250630C00460000
455 C99.87+2.20%3014904-25SPY250630C00455000
450 C139.08-0.73%411205-14SPY250630C00450000
445 C89.93-5.08%1189504-11SPY250630C00445000
440 C124.72+16.77%45005-07SPY250630C00440000
435 C100.80-0.37%24404-11SPY250630C00435000
430 C133.10+10.51%35905-06SPY250630C00430000
425 C143.16+10.26%151405-05SPY250630C00425000
420 C171.50+19.24%210505-15SPY250630C00420000
415 C114.24-24.87%61004-04SPY250630C00415000
410 C141.64+32.91%21204-25SPY250630C00410000
405 C122.09-14.60%12204-21SPY250630C00405000
400 C187.35+12.83%12505-15SPY250630C00400000
395 C146.08-16.16%211504-23SPY250630C00395000
390 C201.24+1.15%27205-15SPY250630C00390000
385 C159.55-12.08%12204-30SPY250630C00385000
380 C164.45+13.26%14004-30SPY250630C00380000
375 C00%0SPY250630C00375000
370 C162.790%4404-10SPY250630C00370000
365 C00%0SPY250630C00365000
360 C00%0SPY250630C00360000
355 C00%0SPY250630C00355000
350 C241.98+14.16%2305-15SPY250630C00350000
345 C185.96+19.03%1004-17SPY250630C00345000
Puts
StrikePriceChangeVolOILastContract Name
735 P00%0SPY250630P00735000
730 P00%0SPY250630P00730000
725 P00%0SPY250630P00725000
720 P00%0SPY250630P00720000
715 P00%0SPY250630P00715000
710 P00%0SPY250630P00710000
705 P00%0SPY250630P00705000
700 P133.98+24.27%51005-05SPY250630P00700000
695 P00%0SPY250630P00695000
690 P00%0SPY250630P00690000
685 P86.510%3011-11SPY250630P00685000
680 P81.730%3311-11SPY250630P00680000
675 P100.30-9.75%1103-25SPY250630P00675000
670 P100.98+5.34%1403-27SPY250630P00670000
665 P80.00+20.41%2111-15SPY250630P00665000
660 P89.60-3.73%1203-24SPY250630P00660000
655 P116.90+29.49%1004-03SPY250630P00655000
650 P82.94-6.57%1105-08SPY250630P00650000
645 P77.91-6.95%2105-08SPY250630P00645000
640 P79.03+3.25%14905-06SPY250630P00640000
635 P74.22-38.15%1105-01SPY250630P00635000
630 P48.65-29.69%1205-12SPY250630P00630000
625 P83.64+64.84%22104-03SPY250630P00625000
620 P33.15+2.50%1205-14SPY250630P00620000
615 P26.30-9.15%21105-15SPY250630P00615000
614 P27.500%1105-15SPY250630P00614000
613 P28.50+6.34%4505-14SPY250630P00613000
612 P26.52-40.20%2205-14SPY250630P00612000
611 P24.29-6.58%1205-15SPY250630P00611000
610 P22.99-2.91%6213105-15SPY250630P00610000
609 P42.54+5.45%4105-02SPY250630P00609000
608 P23.61-41.98%4405-14SPY250630P00608000
607 P00%0SPY250630P00607000
606 P00%0SPY250630P00606000
605 P20.82-3.03%36305-15SPY250630P00605000
604 P42.71-4.54%4105-07SPY250630P00604000
603 P22.00-47.28%51405-13SPY250630P00603000
602 P18.90-53.73%3705-13SPY250630P00602000
601 P17.53-4.47%2505-15SPY250630P00601000
600 P16.03-12.40%15632805-15SPY250630P00600000
599 P15.89-66.67%1205-15SPY250630P00599000
598 P96.43+108.45%122104-07SPY250630P00598000
597 P16.17-76.22%10505-13SPY250630P00597000
596 P97.85-7.61%15304-09SPY250630P00596000
595 P14.26-9.35%6212405-15SPY250630P00595000
594 P13.07-11.27%154605-15SPY250630P00594000
593 P12.59-13.83%11905-15SPY250630P00593000
592 P12.13-7.26%61805-15SPY250630P00592000
591 P11.70-17.02%1746705-15SPY250630P00591000
590 P11.50-13.21%1,4522,38205-15SPY250630P00590000
589 P10.92-14.69%12413705-15SPY250630P00589000
588 P11.19-8.95%44254705-15SPY250630P00588000
587 P10.38-13.57%27641505-15SPY250630P00587000
586 P10.01-14.08%55142205-15SPY250630P00586000
585 P9.75-13.72%6,2487,92505-15SPY250630P00585000
584 P9.34-10.45%8513505-15SPY250630P00584000
583 P9.49-9.27%16923605-15SPY250630P00583000
582 P9.00-10.00%9728305-15SPY250630P00582000
581 P8.74-11.72%35269005-15SPY250630P00581000
580 P8.15-14.66%8553,99105-15SPY250630P00580000
579 P8.19-9.60%5845705-15SPY250630P00579000
578 P8.13-4.24%3515105-15SPY250630P00578000
577 P7.53-13.15%33943205-15SPY250630P00577000
576 P7.66-9.13%2014905-15SPY250630P00576000
575 P7.10-13.41%58110,13305-15SPY250630P00575000
574 P7.19-9.67%65171305-15SPY250630P00574000
573 P6.83-8.08%2511905-15SPY250630P00573000
572 P6.47-17.16%6326405-15SPY250630P00572000
571 P6.42-8.55%32648705-15SPY250630P00571000
570 P6.08-15.32%15,76919,72805-15SPY250630P00570000
569 P6.23-6.74%3151205-15SPY250630P00569000
568 P5.70-10.94%161,40205-15SPY250630P00568000
567 P5.70-12.31%1943405-15SPY250630P00567000
566 P5.87-3.29%458005-15SPY250630P00566000
565 P5.26-13.63%9172,10405-15SPY250630P00565000
564 P5.13-15.21%33359805-15SPY250630P00564000
563 P5.00-11.97%3375,49705-15SPY250630P00563000
562 P4.82-13.62%3491,27005-15SPY250630P00562000
561 P5.17-1.52%101,38705-15SPY250630P00561000
560 P4.53-14.85%4962,17505-15SPY250630P00560000
559 P4.61-9.96%61971505-15SPY250630P00559000
558 P4.45-14.26%5749705-15SPY250630P00558000
557 P4.27-9.92%1269105-15SPY250630P00557000
556 P4.25-10.71%1011,36205-15SPY250630P00556000
555 P4.00-11.50%9936,61305-15SPY250630P00555000
554 P4.05-8.16%61,16705-15SPY250630P00554000
553 P3.89-9.32%18796605-15SPY250630P00553000
552 P3.80-7.54%3681805-15SPY250630P00552000
551 P3.62-12.14%937505-15SPY250630P00551000
550 P3.45-13.97%2,1195,92405-15SPY250630P00550000
549 P3.36-14.72%42952505-15SPY250630P00549000
548 P3.31-13.80%23259805-15SPY250630P00548000
547 P3.50-5.15%1463705-15SPY250630P00547000
546 P3.20-8.83%10751405-15SPY250630P00546000
545 P3.09-12.22%3253,78605-15SPY250630P00545000
544 P2.96-9.76%6536805-15SPY250630P00544000
543 P3.08-5.23%474505-15SPY250630P00543000
542 P2.76-14.29%461405-15SPY250630P00542000
541 P2.68-9.15%228905-15SPY250630P00541000
540 P2.62-15.48%1907,65105-15SPY250630P00540000
539 P2.63-12.33%287605-15SPY250630P00539000
538 P2.57-9.19%1251405-15SPY250630P00538000
537 P2.58-5.49%454505-15SPY250630P00537000
536 P2.80+4.87%553405-15SPY250630P00536000
535 P2.35-9.27%2662,73205-15SPY250630P00535000
534 P2.26-9.96%1283705-15SPY250630P00534000
533 P2.64+12.34%177405-15SPY250630P00533000
532 P2.30-12.55%229505-15SPY250630P00532000
531 P2.15-10.42%2091,12405-15SPY250630P00531000
530 P2.01-12.61%47713,02205-15SPY250630P00530000
529 P2.09-2.79%420,01805-15SPY250630P00529000
528 P2.08-1.89%2040905-15SPY250630P00528000
527 P1.93-5.85%16139405-15SPY250630P00527000
526 P1.88-8.29%481505-15SPY250630P00526000
525 P1.80-12.62%412,26205-15SPY250630P00525000
524 P1.73-13.50%327,43105-15SPY250630P00524000
523 P2.02+18.13%132305-15SPY250630P00523000
522 P1.68+1.82%139305-15SPY250630P00522000
521 P1.74-6.95%775305-15SPY250630P00521000
520 P1.56-11.86%9925,48405-15SPY250630P00520000
519 P1.70+8.97%11,07305-14SPY250630P00519000
518 P1.48-9.20%228805-15SPY250630P00518000
517 P1.47-11.45%299605-15SPY250630P00517000
516 P1.46-3.31%367205-15SPY250630P00516000
515 P1.43-7.14%814,09505-15SPY250630P00515000
514 P1.37-6.80%101,32105-15SPY250630P00514000
513 P1.30-8.45%164105-15SPY250630P00513000
512 P1.32-8.97%1238505-15SPY250630P00512000
511 P1.45+15.08%230005-14SPY250630P00511000
510 P1.26-9.35%886,66205-15SPY250630P00510000
509 P1.41-20.79%121705-15SPY250630P00509000
508 P1.28-10.49%524105-13SPY250630P00508000
507 P1.23+1.65%545005-14SPY250630P00507000
506 P1.15+2.68%542405-15SPY250630P00506000
505 P1.12-9.68%74,53305-15SPY250630P00505000
504 P1.140.00%552905-15SPY250630P00504000
503 P1.20+7.14%71,19305-15SPY250630P00503000
502 P1.01-11.40%381,54305-15SPY250630P00502000
501 P0.99-9.17%1473005-15SPY250630P00501000
500 P0.98-14.04%44913,33005-15SPY250630P00500000
499 P1.02-2.86%2963005-15SPY250630P00499000
498 P1.00-6.54%1052905-15SPY250630P00498000
497 P0.94-3.09%10175005-15SPY250630P00497000
496 P1.06-57.60%1364805-12SPY250630P00496000
495 P0.91-9.00%261,31705-15SPY250630P00495000
494 P0.98-2.00%192605-15SPY250630P00494000
493 P0.85-17.48%1125605-13SPY250630P00493000
492 P0.84-8.70%1512305-15SPY250630P00492000
491 P0.84+7.69%553805-15SPY250630P00491000
490 P0.79-13.19%495,79005-15SPY250630P00490000
485 P0.74-7.50%542,73505-15SPY250630P00485000
480 P0.69-9.21%416,76505-15SPY250630P00480000
475 P0.62-8.82%2487,06105-15SPY250630P00475000
470 P0.56-9.68%3535,56905-15SPY250630P00470000
465 P0.52-8.77%1334,22205-15SPY250630P00465000
460 P0.47-4.08%5352,25905-15SPY250630P00460000
455 P0.44-4.35%52,79205-15SPY250630P00455000
450 P0.41-6.82%4645,28705-15SPY250630P00450000
445 P0.38-2.56%8722,39805-15SPY250630P00445000
440 P0.35-5.41%363,80005-15SPY250630P00440000
435 P0.33-10.81%592,00505-15SPY250630P00435000
430 P0.30-6.25%31,25805-15SPY250630P00430000
425 P0.29-12.12%92,35405-15SPY250630P00425000
420 P0.26-13.33%1622,59105-15SPY250630P00420000
415 P0.250.00%15160205-15SPY250630P00415000
410 P0.25-3.85%101,16605-15SPY250630P00410000
405 P0.21-12.50%1699905-13SPY250630P00405000
400 P0.21+5.00%1256,86605-15SPY250630P00400000
395 P0.200.00%1091,53605-15SPY250630P00395000
390 P0.18-5.26%12,97905-15SPY250630P00390000
385 P0.170.00%5691805-15SPY250630P00385000
380 P0.160.00%145,82705-15SPY250630P00380000
375 P0.16+6.67%4141,00005-14SPY250630P00375000
370 P0.150.00%188405-15SPY250630P00370000
365 P0.14-6.67%20785305-14SPY250630P00365000
360 P0.140.00%3649305-15SPY250630P00360000
355 P0.11-8.33%570005-15SPY250630P00355000
350 P0.10-9.09%51,14805-15SPY250630P00350000
345 P0.09-10.00%12,07805-15SPY250630P00345000


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