Dark

Check out our API

SPSC
SPS Commerce, Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:59 PM EDT

143.93USD-0.827%(-1.20)181,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-145.13)0

After-hours

May 9, 2025 4:00:30 PM EDT

143.87USD-0.007%(-0.01)1,310

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Oct 17, 2025

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15	401	27	252

SPSC Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

SPSC Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

SPSC Jul 18, 2025 Exp. - Max Pain @ $145.00

Puts

Calls

SPSC Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0.60	0%	3	2	02-10	SPSC250718C00290000
280 C	0.55	0%	1	1	02-10	SPSC250718C00280000
270 C	0.50	0%	1	1	02-12	SPSC250718C00270000
260 C	0.50	0.00%	2	4	02-12	SPSC250718C00260000
250 C	0.10	-77.78%	6	5	04-08	SPSC250718C00250000
240 C	0	0%	0			SPSC250718C00240000
230 C	0.31	0%	12	9	05-01	SPSC250718C00230000
220 C	0.25	-94.32%	23	21	05-01	SPSC250718C00220000
210 C	13.50	+8.87%	1	1	12-03	SPSC250718C00210000
200 C	0.40	-21.57%	5	16	04-24	SPSC250718C00200000
195 C	0	0%	0			SPSC250718C00195000
190 C	1.15	-91.67%	1	2	04-09	SPSC250718C00190000
185 C	0	0%	0			SPSC250718C00185000
180 C	0.25	-91.67%	2	17	03-10	SPSC250718C00180000
175 C	1.92	-61.60%	1	260	05-05	SPSC250718C00175000
170 C	2.00	-14.89%	1	1	04-23	SPSC250718C00170000
165 C	8.00	+6.67%	15	14	02-12	SPSC250718C00165000
160 C	4.30	+120.51%	1	14	04-09	SPSC250718C00160000
155 C	3.79	-0.26%	1	4	03-04	SPSC250718C00155000
150 C	3.43	-32.61%	2	7	03-10	SPSC250718C00150000
145 C	8.70	-12.12%	3	22	04-29	SPSC250718C00145000
140 C	13.90	+113.85%	3	6	05-05	SPSC250718C00140000
135 C	13.60	+43.16%	4	3	04-29	SPSC250718C00135000
130 C	16.10	+31.97%	2	4	04-23	SPSC250718C00130000
125 C	0	0%	0			SPSC250718C00125000
120 C	14.70	0%	2	2	04-09	SPSC250718C00120000
115 C	0	0%	0			SPSC250718C00115000
110 C	0	0%	0			SPSC250718C00110000
105 C	0	0%	0			SPSC250718C00105000
100 C	0	0%	0			SPSC250718C00100000
95 C	0	0%	0			SPSC250718C00095000
90 C	35.50	0%	1	0	04-07	SPSC250718C00090000
85 C	40.00	0%	1	0	04-07	SPSC250718C00085000
80 C	0	0%	0			SPSC250718C00080000
75 C	0	0%	0			SPSC250718C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			SPSC250718P00290000
280 P	0	0%	0			SPSC250718P00280000
270 P	0	0%	0			SPSC250718P00270000
260 P	0	0%	0			SPSC250718P00260000
250 P	0	0%	0			SPSC250718P00250000
240 P	0	0%	0			SPSC250718P00240000
230 P	0	0%	0			SPSC250718P00230000
220 P	0	0%	0			SPSC250718P00220000
210 P	0	0%	0			SPSC250718P00210000
200 P	0	0%	0			SPSC250718P00200000
195 P	0	0%	0			SPSC250718P00195000
190 P	0	0%	0			SPSC250718P00190000
185 P	0	0%	0			SPSC250718P00185000
180 P	9.50	-32.14%	38	20	01-29	SPSC250718P00180000
175 P	26.70	0%	1	1	02-11	SPSC250718P00175000
170 P	0	0%	0			SPSC250718P00170000
165 P	8.70	-15.53%	2	2	11-21	SPSC250718P00165000
160 P	0	0%	0			SPSC250718P00160000
155 P	0	0%	0			SPSC250718P00155000
150 P	28.58	+36.10%	2	3	04-04	SPSC250718P00150000
145 P	9.49	-33.64%	2	1	05-02	SPSC250718P00145000
140 P	12.95	+13.60%	1	1	02-27	SPSC250718P00140000
135 P	5.49	-42.21%	2	9	05-02	SPSC250718P00135000
130 P	7.20	-20.62%	2	6	04-23	SPSC250718P00130000
125 P	2.50	-75.20%	1	231	05-08	SPSC250718P00125000
120 P	4.50	-55.00%	1	3	04-23	SPSC250718P00120000
115 P	2.73	0%	2	1	04-25	SPSC250718P00115000
110 P	1.88	0%	2	1	04-25	SPSC250718P00110000
105 P	0	0%	0			SPSC250718P00105000
100 P	0	0%	0			SPSC250718P00100000
95 P	0	0%	0			SPSC250718P00095000
90 P	0	0%	0			SPSC250718P00090000
85 P	0	0%	0			SPSC250718P00085000
80 P	0	0%	0			SPSC250718P00080000
75 P	0	0%	0			SPSC250718P00075000

Share