Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,15736,43111,80664,789


SPY Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Dec 17, 2027 Exp. - Max Pain @ $570.00

Puts
Calls


SPY Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
915 C2.28+0.44%132,38105-15SPY271217C00915000
910 C2.13-3.18%155705-13SPY271217C00910000
905 C2.52+25.37%1125305-13SPY271217C00905000
900 C2.62+4.80%8135,22905-15SPY271217C00900000
895 C2.63+21.20%1027905-12SPY271217C00895000
890 C2.10+7.14%21504-25SPY271217C00890000
885 C3.54+12.38%15005-15SPY271217C00885000
880 C3.80+9.51%248205-15SPY271217C00880000
875 C3.68+1.66%24205-14SPY271217C00875000
870 C3.30+8.20%234205-02SPY271217C00870000
865 C3.69+6.03%24705-12SPY271217C00865000
860 C4.52+25.56%111605-14SPY271217C00860000
855 C3.07+59.07%153104-10SPY271217C00855000
850 C4.99-8.94%187905-15SPY271217C00850000
845 C4.36+146.33%214305-02SPY271217C00845000
840 C6.10+15.09%37805-13SPY271217C00840000
835 C5.85+23.16%14605-12SPY271217C00835000
830 C6.51+16.46%11905-12SPY271217C00830000
825 C7.00+26.13%104105-12SPY271217C00825000
820 C8.30+14.48%34405-13SPY271217C00820000
815 C6.01+42.76%43905-06SPY271217C00815000
810 C9.19+3.96%45705-15SPY271217C00810000
805 C10.03+25.85%22405-13SPY271217C00805000
800 C10.80+0.93%1143,10105-15SPY271217C00800000
795 C8.10-10.00%92605-07SPY271217C00795000
790 C12.61+1.53%17005-15SPY271217C00790000
785 C12.00+22.32%38605-12SPY271217C00785000
780 C14.94+19.52%28005-15SPY271217C00780000
775 C15.70+16.30%15705-14SPY271217C00775000
770 C16.40+2.82%225905-15SPY271217C00770000
765 C15.95+13.60%222605-12SPY271217C00765000
760 C14.13+11.97%222305-09SPY271217C00760000
755 C20.52+6.76%212905-15SPY271217C00755000
750 C21.10-0.71%2090505-15SPY271217C00750000
745 C16.65-7.50%15505-07SPY271217C00745000
740 C23.40-3.15%18605-14SPY271217C00740000
735 C25.00-1.15%87405-14SPY271217C00735000
730 C26.43-1.71%37505-15SPY271217C00730000
725 C29.10+1.57%512205-15SPY271217C00725000
720 C30.05+0.37%1316805-15SPY271217C00720000
715 C32.50+3.31%514005-15SPY271217C00715000
710 C34.01+0.15%414505-14SPY271217C00710000
705 C35.42+7.50%913805-13SPY271217C00705000
700 C37.50+1.90%302,56205-15SPY271217C00700000
695 C40.24+9.44%2010605-15SPY271217C00695000
690 C41.90+2.82%29605-15SPY271217C00690000
685 C43.20+7.87%4028705-13SPY271217C00685000
680 C44.85-1.43%517505-14SPY271217C00680000
675 C43.64+15.27%222605-12SPY271217C00675000
670 C50.79-0.20%1711305-15SPY271217C00670000
665 C52.33+7.08%114105-15SPY271217C00665000
660 C55.61+2.43%255205-15SPY271217C00660000
655 C55.71+15.82%117505-15SPY271217C00655000
650 C60.16+1.62%1765605-15SPY271217C00650000
645 C62.15-0.08%847205-14SPY271217C00645000
640 C65.75+2.38%212005-15SPY271217C00640000
635 C68.02+2.64%1116805-15SPY271217C00635000
630 C70.35+0.47%433005-15SPY271217C00630000
625 C72.94+2.09%128405-15SPY271217C00625000
620 C75.81+0.41%22,15205-15SPY271217C00620000
615 C78.30-0.41%112205-15SPY271217C00615000
610 C81.09+0.55%71,68905-15SPY271217C00610000
605 C84.00+6.92%52,29805-13SPY271217C00605000
600 C87.02+0.33%383,69105-15SPY271217C00600000
595 C90.57+2.40%22,66705-15SPY271217C00595000
590 C93.03-0.02%8696605-15SPY271217C00590000
585 C94.00-1.19%2176105-15SPY271217C00585000
580 C99.50+0.98%232,60205-15SPY271217C00580000
575 C101.73+1.90%1093105-15SPY271217C00575000
570 C105.21+1.27%281,04605-15SPY271217C00570000
565 C106.50-0.47%101,96405-14SPY271217C00565000
560 C111.31+2.68%21,49605-15SPY271217C00560000
555 C115.29+2.40%273705-15SPY271217C00555000
550 C118.29+1.10%291,31105-15SPY271217C00550000
545 C120.60+0.99%136905-15SPY271217C00545000
540 C124.03+0.35%51,45105-15SPY271217C00540000
535 C126.75+0.60%438005-15SPY271217C00535000
530 C130.49+0.98%369905-15SPY271217C00530000
525 C131.84+0.03%151805-14SPY271217C00525000
520 C137.48+0.90%237205-15SPY271217C00520000
515 C140.00+3.70%217805-14SPY271217C00515000
510 C141.90-1.03%169505-15SPY271217C00510000
505 C147.51+0.48%241305-15SPY271217C00505000
500 C151.11+0.75%71,19605-15SPY271217C00500000
495 C154.96+0.53%14805-14SPY271217C00495000
490 C158.39+0.86%811005-15SPY271217C00490000
485 C160.64+11.51%14105-13SPY271217C00485000
480 C165.87+0.55%315105-15SPY271217C00480000
475 C169.53+2.70%27205-15SPY271217C00475000
470 C171.07-0.18%23405-14SPY271217C00470000
465 C176.83+0.76%14705-15SPY271217C00465000
460 C170.89+6.81%19305-12SPY271217C00460000
455 C182.99+4.57%22305-14SPY271217C00455000
450 C185.64-0.73%546405-15SPY271217C00450000
445 C156.79-1.38%12404-28SPY271217C00445000
440 C178.50+12.52%12705-08SPY271217C00440000
435 C181.89+11.59%41105-08SPY271217C00435000
430 C185.83+4.56%102205-08SPY271217C00430000
425 C207.00+12.84%214405-15SPY271217C00425000
420 C201.19+5.38%203205-12SPY271217C00420000
415 C213.80+9.08%110505-14SPY271217C00415000
410 C220.54+1.10%514905-15SPY271217C00410000
405 C216.86+8.88%202905-12SPY271217C00405000
400 C228.00+1.18%142205-15SPY271217C00400000
395 C228.40+1.59%112505-15SPY271217C00395000
390 C192.00+2.06%11504-24SPY271217C00390000
385 C200.63-7.54%31604-28SPY271217C00385000
380 C202.30+3.92%43404-24SPY271217C00380000
375 C247.92+22.06%1205-15SPY271217C00375000
370 C193.00-7.51%62104-22SPY271217C00370000
365 C247.50+4.43%2905-12SPY271217C00365000
360 C206.80+1.47%2904-11SPY271217C00360000
355 C235.00+2.17%11205-06SPY271217C00355000
350 C268.27+2.41%310305-15SPY271217C00350000
345 C235.71+8.31%41004-25SPY271217C00345000
340 C240.30+17.78%1704-30SPY271217C00340000
335 C251.50-15.18%1105-06SPY271217C00335000
330 C227.20-5.90%443004-22SPY271217C00330000
325 C306.00+3.03%1201-27SPY271217C00325000
320 C295.77+15.45%41005-15SPY271217C00320000
315 C221.75-22.33%2104-04SPY271217C00315000
310 C235.00+7.80%42004-21SPY271217C00310000
305 C331.00+2.16%1301-22SPY271217C00305000
300 C310.00-0.16%122405-14SPY271217C00300000
295 C313.25+8.39%4605-13SPY271217C00295000
290 C309.64+21.77%313805-12SPY271217C00290000
285 C303.66+7.16%3605-08SPY271217C00285000
280 C329.14+8.27%11005-15SPY271217C00280000
275 C283.21-11.98%1604-14SPY271217C00275000
270 C291.50+13.87%1304-14SPY271217C00270000
265 C284.34+9.36%61204-17SPY271217C00265000
260 C343.51+8.43%12005-13SPY271217C00260000
255 C319.74+9.14%1305-07SPY271217C00255000
250 C354.07+8.28%23905-13SPY271217C00250000
245 C00%0SPY271217C00245000
240 C267.91-8.19%2304-07SPY271217C00240000
235 C373.970%1102-03SPY271217C00235000
230 C314.00-10.69%2304-10SPY271217C00230000
225 C327.00+2.19%1104-14SPY271217C00225000
220 C381.09+26.15%13505-15SPY271217C00220000
215 C325.20-17.04%1204-10SPY271217C00215000
210 C337.00-9.27%1804-14SPY271217C00210000
205 C385.07+12.02%2405-12SPY271217C00205000
200 C394.52-0.38%117005-14SPY271217C00200000
Puts
StrikePriceChangeVolOILastContract Name
915 P326.12-0.51%9203105-15SPY271217P00915000
910 P370.23+7.62%1204-03SPY271217P00910000
905 P293.100%2002-19SPY271217P00905000
900 P356.80+2.00%11504-03SPY271217P00900000
895 P00%0SPY271217P00895000
890 P00%0SPY271217P00890000
885 P00%0SPY271217P00885000
880 P00%0SPY271217P00880000
875 P00%0SPY271217P00875000
870 P00%0SPY271217P00870000
865 P00%0SPY271217P00865000
860 P00%0SPY271217P00860000
855 P00%0SPY271217P00855000
850 P00%0SPY271217P00850000
845 P00%0SPY271217P00845000
840 P00%0SPY271217P00840000
835 P00%0SPY271217P00835000
830 P00%0SPY271217P00830000
825 P00%0SPY271217P00825000
820 P00%0SPY271217P00820000
815 P00%0SPY271217P00815000
810 P00%0SPY271217P00810000
805 P00%0SPY271217P00805000
800 P00%0SPY271217P00800000
795 P00%0SPY271217P00795000
790 P00%0SPY271217P00790000
785 P00%0SPY271217P00785000
780 P00%0SPY271217P00780000
775 P181.90+4.32%1103-03SPY271217P00775000
770 P165.850%2002-12SPY271217P00770000
765 P00%0SPY271217P00765000
760 P00%0SPY271217P00760000
755 P187.250%1003-27SPY271217P00755000
750 P228.87-12.96%1104-08SPY271217P00750000
745 P146.370%1001-06SPY271217P00745000
740 P137.35-3.97%1101-29SPY271217P00740000
735 P202.140%2004-16SPY271217P00735000
730 P122.90+0.19%1101-23SPY271217P00730000
725 P129.27-3.18%1002-26SPY271217P00725000
720 P160.41+28.98%2103-10SPY271217P00720000
715 P149.28+24.11%4105-02SPY271217P00715000
710 P125.50+2.28%1405-15SPY271217P00710000
705 P160.000.00%1104-30SPY271217P00705000
700 P115.50+1.32%21105-15SPY271217P00700000
695 P150.00+33.00%21204-03SPY271217P00695000
690 P104.16-2.48%11205-15SPY271217P00690000
685 P127.76+3.45%51905-06SPY271217P00685000
680 P98.35-5.34%17305-13SPY271217P00680000
675 P120.22+52.85%2203-28SPY271217P00675000
670 P91.43-19.95%25505-13SPY271217P00670000
665 P109.00+13.91%31203-31SPY271217P00665000
660 P87.61+0.65%27505-15SPY271217P00660000
655 P109.13-11.92%365004-25SPY271217P00655000
650 P79.00-2.59%135405-15SPY271217P00650000
645 P77.04-28.00%31105-13SPY271217P00645000
640 P75.41+1.13%717605-14SPY271217P00640000
635 P78.23-15.86%227905-12SPY271217P00635000
630 P70.80+0.48%11,45805-15SPY271217P00630000
625 P120.00+22.19%12504-10SPY271217P00625000
620 P67.45-5.45%110505-13SPY271217P00620000
615 P62.69-19.05%22,54205-13SPY271217P00615000
610 P60.25-4.08%366205-15SPY271217P00610000
605 P59.33+1.94%174305-14SPY271217P00605000
600 P55.78-2.14%54,60805-15SPY271217P00600000
595 P53.84-1.90%346305-15SPY271217P00595000
590 P52.07-2.09%1338605-15SPY271217P00590000
585 P50.93-0.39%623005-15SPY271217P00585000
580 P49.32-0.36%42,30305-15SPY271217P00580000
575 P46.87-2.01%720805-15SPY271217P00575000
570 P45.37-1.50%227605-15SPY271217P00570000
565 P43.46-2.53%877105-15SPY271217P00565000
560 P43.02+1.46%2858705-14SPY271217P00560000
555 P41.01-1.04%2436505-15SPY271217P00555000
550 P39.15-1.41%1489305-15SPY271217P00550000
545 P38.14-0.31%51,69405-15SPY271217P00545000
540 P37.120.00%212,85505-14SPY271217P00540000
535 P35.79-1.27%128505-14SPY271217P00535000
530 P33.95-2.02%159605-15SPY271217P00530000
525 P33.50+1.79%157305-15SPY271217P00525000
520 P31.84-0.06%1038805-15SPY271217P00520000
515 P29.78-1.49%125,63905-15SPY271217P00515000
510 P30.16+3.54%153605-15SPY271217P00510000
505 P28.08-0.81%230605-15SPY271217P00505000
500 P27.22-0.66%53,42405-15SPY271217P00500000
495 P27.37-14.74%350605-12SPY271217P00495000
490 P25.29-5.70%662905-14SPY271217P00490000
485 P24.00-4.99%239905-14SPY271217P00485000
480 P23.04-2.74%3,0053,22405-15SPY271217P00480000
475 P22.05+0.46%562405-15SPY271217P00475000
470 P20.78-3.12%530705-15SPY271217P00470000
465 P21.500.00%72595705-13SPY271217P00465000
460 P20.22+0.60%15,46705-15SPY271217P00460000
455 P19.80-4.90%7251,02605-13SPY271217P00455000
450 P18.34+3.09%287,29805-15SPY271217P00450000
445 P22.15+0.05%255105-09SPY271217P00445000
440 P16.50+0.73%1251905-15SPY271217P00440000
435 P15.80-7.00%212505-13SPY271217P00435000
430 P15.41+3.35%136105-15SPY271217P00430000
425 P14.71-0.54%726105-15SPY271217P00425000
420 P14.59-4.01%326605-15SPY271217P00420000
415 P14.00-5.98%16605-13SPY271217P00415000
410 P12.69-12.24%730905-14SPY271217P00410000
405 P12.98-16.37%747505-12SPY271217P00405000
400 P12.14+1.08%298605-15SPY271217P00400000
395 P11.48-8.09%115305-15SPY271217P00395000
390 P11.30-0.44%16705-13SPY271217P00390000
385 P11.05-13.27%16905-12SPY271217P00385000
380 P10.20+2.00%142405-15SPY271217P00380000
375 P10.21-20.61%18305-12SPY271217P00375000
370 P9.23+1.76%13,49205-15SPY271217P00370000
365 P11.49-6.51%924705-01SPY271217P00365000
360 P8.54+2.89%26,12805-15SPY271217P00360000
355 P8.20-6.82%820305-13SPY271217P00355000
350 P7.57-10.84%23,21805-13SPY271217P00350000
345 P10.00-4.76%58504-30SPY271217P00345000
340 P9.16-1.29%58605-01SPY271217P00340000
335 P6.90-19.95%12105-15SPY271217P00335000
330 P6.76-25.30%4013605-12SPY271217P00330000
325 P7.97-4.44%112804-28SPY271217P00325000
320 P6.50-41.76%13105-12SPY271217P00320000
315 P9.95-3.77%2915004-22SPY271217P00315000
310 P10.23+6.67%263404-21SPY271217P00310000
305 P5.80-11.31%13605-12SPY271217P00305000
300 P5.07+3.05%251705-15SPY271217P00300000
295 P4.69-21.57%128405-13SPY271217P00295000
290 P4.64+3.57%202605-15SPY271217P00290000
285 P5.65-4.07%12305-01SPY271217P00285000
280 P4.20+1.45%7912605-15SPY271217P00280000
275 P4.04-23.92%112905-12SPY271217P00275000
270 P5.78-4.78%11304-23SPY271217P00270000
265 P3.52-48.01%13405-14SPY271217P00265000
260 P3.36-14.50%13205-13SPY271217P00260000
255 P3.31-40.25%1705-15SPY271217P00255000
250 P3.21-4.18%121405-13SPY271217P00250000
245 P3.00-23.08%273705-15SPY271217P00245000
240 P3.66+3.10%15105-08SPY271217P00240000
235 P3.65+1.39%12804-23SPY271217P00235000
230 P3.55-8.51%13704-23SPY271217P00230000
225 P2.53-18.91%479405-15SPY271217P00225000
220 P4.92+78.26%8904-07SPY271217P00220000
215 P1.80-24.69%1302-12SPY271217P00215000
210 P3.04-9.79%61204-23SPY271217P00210000
205 P2.50-12.59%4805-05SPY271217P00205000
200 P1.91-2.05%13094305-15SPY271217P00200000


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