Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

SPY
S&P 500 ETF TRUST
stock NYSE ETF

At Close
9/23/2022 4:00:00 PM EDT
367.95USD-1.675%(-6.27)119,436,623
365.58Bid   439.00Ask   73.42Spread IEX
Pre-market
9/23/2022 9:29:58 AM EDT
370.54USD-0.983%(-3.68)2,073
After-hours
9/23/2022 4:04:47 PM EDT
367.91USD-0.076%(-0.28)1,100
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Sep 23, 2022Sep 26, 2022Sep 28, 2022Sep 30, 2022Oct 3, 2022Oct 5, 2022Oct 7, 2022Oct 10, 2022Oct 12, 2022Oct 14, 2022Oct 17, 2022Oct 19, 2022Oct 21, 2022Oct 24, 2022Oct 26, 2022Oct 28, 2022Oct 31, 2022Nov 4, 2022Nov 18, 2022Dec 16, 2022Dec 30, 2022Jan 20, 2023Mar 17, 2023Mar 31, 2023Jun 16, 2023Jun 30, 2023Sep 15, 2023Dec 15, 2023Jan 19, 2024Jun 21, 2024Dec 20, 2024Jan 17, 2025

ITM/OTM for Sep 23, 2022View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,086721,241398,860341,551

Interested in real-time or unusual option flow?
Create an account, then vote for "Real-time Option Flow" on our roadmap

SPY Sep 23, 2022 Exp. - Volume by Strike on Sep 22, 2022
Puts
Calls

SPY Sep 23, 2022 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 23, 2022 Exp. - Max Pain @ $381.00

Puts
Calls


SPY Sep 23, 2022 Exp. - Option Chain
In the Money (ITM)
Delayed 1 trading day
Calls
StrikePriceChangeVolOILastContract Name
510.00 C0.010.00%31709-19SPY220923C00510000
500.00 C0.010.00%111708-31SPY220923C00500000
490.00 C0.01-50.00%306908-26SPY220923C00490000
485.00 C0.010.00%215009-21SPY220923C00485000
480.00 C0.010.00%61,83109-22SPY220923C00480000
475.00 C0.010.00%131,01009-15SPY220923C00475000
470.00 C0.010.00%180709-15SPY220923C00470000
468.00 C0.010.00%160809-12SPY220923C00468000
466.00 C0.010.00%751009-13SPY220923C00466000
465.00 C0.010.00%538909-13SPY220923C00465000
464.00 C0.01-50.00%9341509-12SPY220923C00464000
462.00 C0.01-50.00%20863809-13SPY220923C00462000
460.00 C0.010.00%757609-19SPY220923C00460000
458.00 C0.01-50.00%12448109-13SPY220923C00458000
456.00 C0.010.00%25,88809-21SPY220923C00456000
455.00 C0.010.00%288109-21SPY220923C00455000
454.00 C0.010.00%16809-15SPY220923C00454000
452.00 C0.010.00%22,98809-21SPY220923C00452000
450.00 C0.010.00%32,41409-22SPY220923C00450000
449.00 C00%0SPY220923C00449000
448.00 C0.01-50.00%130009-16SPY220923C00448000
447.00 C00%0SPY220923C00447000
446.00 C0.010.00%153809-21SPY220923C00446000
445.00 C0.010.00%187609-21SPY220923C00445000
444.00 C0.010.00%175109-15SPY220923C00444000
443.00 C00%0SPY220923C00443000
442.00 C0.010.00%196909-19SPY220923C00442000
441.00 C0.010.00%629209-22SPY220923C00441000
440.00 C0.010.00%201,72409-21SPY220923C00440000
439.00 C0.01-50.00%1035309-20SPY220923C00439000
438.00 C0.010.00%2077309-21SPY220923C00438000
437.00 C0.010.00%22,35609-22SPY220923C00437000
436.00 C0.010.00%11,29309-22SPY220923C00436000
435.00 C0.010.00%132,06709-22SPY220923C00435000
434.00 C0.010.00%122,26509-21SPY220923C00434000
433.00 C0.010.00%105,54509-22SPY220923C00433000
432.00 C0.010.00%21,30709-21SPY220923C00432000
431.00 C0.010.00%12,05109-21SPY220923C00431000
430.00 C0.010.00%82,81509-22SPY220923C00430000
429.00 C0.010.00%85,36809-22SPY220923C00429000
428.00 C0.010.00%2342,08109-21SPY220923C00428000
427.50 C0.010.00%1011,59009-19SPY220923C00427500
427.00 C0.010.00%57,97809-22SPY220923C00427000
426.00 C0.010.00%12,21409-22SPY220923C00426000
425.00 C0.010.00%62,05909-22SPY220923C00425000
424.00 C0.01-50.00%3021,23209-20SPY220923C00424000
423.00 C0.010.00%133,09409-21SPY220923C00423000
422.50 C0.010.00%2562,30109-21SPY220923C00422500
422.00 C0.010.00%11,78509-22SPY220923C00422000
421.00 C0.010.00%9517,03709-21SPY220923C00421000
420.00 C0.010.00%313,12109-22SPY220923C00420000
419.00 C0.01-50.00%223,07709-22SPY220923C00419000
418.00 C0.010.00%153,56709-22SPY220923C00418000
417.50 C0.01-50.00%413,05709-21SPY220923C00417500
417.00 C0.010.00%32,94509-22SPY220923C00417000
416.00 C0.010.00%13,14809-22SPY220923C00416000
415.00 C0.010.00%387,39809-22SPY220923C00415000
414.00 C0.010.00%36,67209-22SPY220923C00414000
413.00 C0.010.00%1726,14709-22SPY220923C00413000
412.50 C0.010.00%92,81009-22SPY220923C00412500
412.00 C0.010.00%5885,00409-22SPY220923C00412000
411.00 C0.010.00%354,70609-22SPY220923C00411000
410.00 C0.010.00%23512,26009-22SPY220923C00410000
409.00 C0.010.00%663,12209-22SPY220923C00409000
408.00 C0.010.00%8343,46709-22SPY220923C00408000
407.50 C0.010.00%2035,43809-22SPY220923C00407500
407.00 C0.01-50.00%4096,86809-22SPY220923C00407000
406.00 C0.01-50.00%1,09810,33009-22SPY220923C00406000
405.00 C0.01-66.67%1,23312,18309-22SPY220923C00405000
404.00 C0.01-66.67%2754,16909-22SPY220923C00404000
403.00 C0.01-66.67%7017,93909-22SPY220923C00403000
402.50 C0.01-75.00%3242,25709-22SPY220923C00402500
402.00 C0.01-75.00%1,98812,86009-22SPY220923C00402000
401.00 C0.01-80.00%1,9319,00609-22SPY220923C00401000
400.00 C0.01-83.33%12,65436,81309-22SPY220923C00400000
399.00 C0.01-85.71%2,6559,58309-22SPY220923C00399000
398.00 C0.01-85.71%3,45130,82109-22SPY220923C00398000
397.00 C0.01-90.00%4,42110,24809-22SPY220923C00397000
396.00 C0.01-91.67%2,7586,48209-22SPY220923C00396000
395.00 C0.01-92.86%10,87922,65609-22SPY220923C00395000
394.00 C0.01-94.74%7,4098,02209-22SPY220923C00394000
393.00 C0.01-95.65%6,47721,46709-22SPY220923C00393000
392.00 C0.01-96.67%8,3959,61309-22SPY220923C00392000
391.00 C0.01-97.22%9,26211,69209-22SPY220923C00391000
390.00 C0.02-95.45%43,80348,20109-22SPY220923C00390000
389.00 C0.01-98.21%8,3508,39009-22SPY220923C00389000
388.00 C0.02-97.10%14,31310,01209-22SPY220923C00388000
387.00 C0.04-95.24%17,32616,34209-22SPY220923C00387000
386.00 C0.06-94.17%23,43612,89709-22SPY220923C00386000
385.00 C0.09-92.80%82,05130,34309-22SPY220923C00385000
384.00 C0.13-91.22%41,94317,33309-22SPY220923C00384000
383.00 C0.19-89.33%54,01320,76609-22SPY220923C00383000
382.00 C0.27-87.20%71,02113,27609-22SPY220923C00382000
381.00 C0.40-84.19%52,47111,37109-22SPY220923C00381000
380.00 C0.57-80.00%218,36532,31409-22SPY220923C00380000
379.00 C0.82-75.52%60,2008,06409-22SPY220923C00379000
378.00 C1.04-72.41%96,17911,35809-22SPY220923C00378000
377.00 C1.37-68.07%147,5939,14209-22SPY220923C00377000
376.00 C1.76-64.01%198,26115,76309-22SPY220923C00376000
375.00 C2.24-58.97%220,05616,38509-22SPY220923C00375000
374.00 C2.80-53.33%75,6399,16009-22SPY220923C00374000
373.00 C3.48-49.20%18,2473,56009-22SPY220923C00373000
372.00 C4.15-43.61%10,4022,34409-22SPY220923C00372000
371.00 C4.92-41.22%3,7651,02009-22SPY220923C00371000
370.00 C5.43-40.46%31,53520,65909-22SPY220923C00370000
369.00 C6.18-42.30%89545009-22SPY220923C00369000
368.00 C7.30-30.48%54427209-22SPY220923C00368000
367.00 C8.49-23.24%51722609-22SPY220923C00367000
366.00 C10.60-12.32%21014509-22SPY220923C00366000
365.00 C10.29-28.44%1,33388909-22SPY220923C00365000
364.00 C10.68-37.18%38923209-22SPY220923C00364000
363.00 C11.75-46.32%13910109-22SPY220923C00363000
362.00 C13.50-40.16%6709-22SPY220923C00362000
361.00 C13.93-15.83%7709-22SPY220923C00361000
360.00 C15.50-15.30%15818509-22SPY220923C00360000
359.00 C15.28-25.93%24309-22SPY220923C00359000
358.00 C19.15-27.38%53514509-22SPY220923C00358000
357.00 C19.42-36.97%423209-22SPY220923C00357000
356.00 C20.24-34.11%8709-22SPY220923C00356000
355.00 C19.35-27.45%15809-22SPY220923C00355000
354.00 C20.390%16409-22SPY220923C00354000
353.00 C22.41-20.95%2209-22SPY220923C00353000
352.00 C23.450%2109-22SPY220923C00352000
351.00 C00%0SPY220923C00351000
350.00 C24.59-16.64%292209-22SPY220923C00350000
349.00 C37.500%2109-21SPY220923C00349000
348.00 C34.64-2.78%10209-21SPY220923C00348000
347.00 C00%0SPY220923C00347000
346.00 C00%0SPY220923C00346000
345.00 C40.17-26.02%5509-16SPY220923C00345000
344.00 C42.50+1.46%4209-21SPY220923C00344000
343.00 C00%0SPY220923C00343000
342.00 C36.20-12.92%2209-21SPY220923C00342000
341.00 C00%0SPY220923C00341000
340.00 C34.95-6.25%31309-22SPY220923C00340000
339.00 C00%0SPY220923C00339000
338.00 C00%0SPY220923C00338000
337.00 C00%0SPY220923C00337000
336.00 C39.37-22.27%2209-22SPY220923C00336000
335.00 C49.220%5509-16SPY220923C00335000
334.00 C00%0SPY220923C00334000
333.00 C00%0SPY220923C00333000
332.00 C00%0SPY220923C00332000
331.00 C00%0SPY220923C00331000
330.00 C54.17-10.85%101009-16SPY220923C00330000
329.00 C00%0SPY220923C00329000
328.00 C00%0SPY220923C00328000
327.00 C00%0SPY220923C00327000
326.00 C00%0SPY220923C00326000
325.00 C59.77-8.79%5509-16SPY220923C00325000
320.00 C00%0SPY220923C00320000
315.00 C00%0SPY220923C00315000
310.00 C71.200%2109-20SPY220923C00310000
305.00 C00%0SPY220923C00305000
300.00 C74.61-13.89%2909-22SPY220923C00300000
295.00 C00%0SPY220923C00295000
290.00 C00%0SPY220923C00290000
285.00 C89.88-10.93%3309-22SPY220923C00285000
280.00 C00%0SPY220923C00280000
275.00 C108.940%101009-20SPY220923C00275000
Puts
StrikePriceChangeVolOILastContract Name
510.00 P132.51+13.11%101009-22SPY220923P00510000
500.00 P122.73+4.62%1109-22SPY220923P00500000
490.00 P99.92+7.11%255509-14SPY220923P00490000
485.00 P89.35+16.46%5609-13SPY220923P00485000
480.00 P89.32+5.90%234409-14SPY220923P00480000
475.00 P86.37+3.05%163109-15SPY220923P00475000
470.00 P78.45+7.47%6809-14SPY220923P00470000
468.00 P76.42+5.76%51009-14SPY220923P00468000
466.00 P40.36+6.15%1108-17SPY220923P00466000
465.00 P72.22-2.72%5509-14SPY220923P00465000
464.00 P70.79+0.78%51109-14SPY220923P00464000
462.00 P72.000%151509-14SPY220923P00462000
460.00 P70.01+54.31%101609-14SPY220923P00460000
458.00 P64.38-3.71%2709-15SPY220923P00458000
456.00 P66.04+124.32%404109-14SPY220923P00456000
455.00 P72.00+14.29%1709-16SPY220923P00455000
454.00 P61.21+32.75%51409-14SPY220923P00454000
452.00 P62.91+3.78%11109-15SPY220923P00452000
450.00 P74.12+11.31%2509-22SPY220923P00450000
449.00 P00%0SPY220923P00449000
448.00 P64.30+17.27%1109-16SPY220923P00448000
447.00 P00%0SPY220923P00447000
446.00 P37.10+47.22%7909-12SPY220923P00446000
445.00 P55.83+1.45%169909-15SPY220923P00445000
444.00 P32.30+59.74%1308-24SPY220923P00444000
443.00 P00%0SPY220923P00443000
442.00 P50.56+65.23%5609-14SPY220923P00442000
441.00 P00%0SPY220923P00441000
440.00 P60.56+7.03%371909-21SPY220923P00440000
439.00 P17.150%2208-18SPY220923P00439000
438.00 P46.96+45.21%252909-14SPY220923P00438000
437.00 P45.45+57.70%52109-14SPY220923P00437000
436.00 P27.35-29.60%242309-12SPY220923P00436000
435.00 P55.42+9.74%51509-21SPY220923P00435000
434.00 P42.46-6.37%23909-13SPY220923P00434000
433.00 P48.82+1.35%1209-20SPY220923P00433000
432.00 P38.51-4.42%1044009-14SPY220923P00432000
431.00 P38.16-1.32%252409-15SPY220923P00431000
430.00 P52.94+13.12%6309-22SPY220923P00430000
429.00 P54.50+19.78%14109-22SPY220923P00429000
428.00 P43.04+21.86%13309-16SPY220923P00428000
427.50 P37.60+42.42%11,04509-06SPY220923P00427500
427.00 P42.89+15.26%24909-16SPY220923P00427000
426.00 P42.50+15.77%593309-20SPY220923P00426000
425.00 P48.42+15.29%2209-22SPY220923P00425000
424.00 P48.69+4.04%1109-22SPY220923P00424000
423.00 P39.19+10.86%912309-20SPY220923P00423000
422.50 P46.65+33.86%11009-22SPY220923P00422500
422.00 P46.00+20.86%1609-22SPY220923P00422000
421.00 P41.83+14.04%11109-21SPY220923P00421000
420.00 P45.35+14.69%41909-22SPY220923P00420000
419.00 P44.50+6.84%10209-22SPY220923P00419000
418.00 P41.34+29.67%158809-22SPY220923P00418000
417.50 P30.87-6.23%236009-21SPY220923P00417500
417.00 P40.30+4.40%1809-22SPY220923P00417000
416.00 P41.03+40.18%3509-22SPY220923P00416000
415.00 P37.67+27.57%43209-22SPY220923P00415000
414.00 P39.97+44.35%1409-22SPY220923P00414000
413.00 P38.27+41.85%3209-22SPY220923P00413000
412.50 P27.92+30.90%959609-19SPY220923P00412500
412.00 P37.59+40.52%149709-22SPY220923P00412000
411.00 P36.97+17.51%6209-22SPY220923P00411000
410.00 P33.80+3.36%281,49209-22SPY220923P00410000
409.00 P20.90-16.00%121,26509-21SPY220923P00409000
408.00 P31.67+5.64%1116309-22SPY220923P00408000
407.50 P25.34+14.20%164509-20SPY220923P00407500
407.00 P30.50+8.93%1028009-22SPY220923P00407000
406.00 P29.23+5.30%71909-22SPY220923P00406000
405.00 P30.78+10.92%1432,67609-22SPY220923P00405000
404.00 P27.33+23.50%11670209-22SPY220923P00404000
403.00 P26.78+4.08%3289209-22SPY220923P00403000
402.50 P27.69+18.54%2271509-22SPY220923P00402500
402.00 P27.79+12.28%16133409-22SPY220923P00402000
401.00 P24.71+8.19%1081,38709-22SPY220923P00401000
400.00 P25.18+11.51%5491,68609-22SPY220923P00400000
399.00 P23.82+10.02%1172,70509-22SPY220923P00399000
398.00 P21.87+6.58%1221,66409-22SPY220923P00398000
397.00 P21.71+9.70%1621,07109-22SPY220923P00397000
396.00 P21.32+14.38%17363309-22SPY220923P00396000
395.00 P20.76+18.29%71511,73409-22SPY220923P00395000
394.00 P19.16+20.28%1471,82209-22SPY220923P00394000
393.00 P18.19+13.62%5433,47909-22SPY220923P00393000
392.00 P18.00+18.97%2453,09709-22SPY220923P00392000
391.00 P16.17+16.33%6221,22609-22SPY220923P00391000
390.00 P15.15+17.62%11,70717,46009-22SPY220923P00390000
389.00 P14.54+22.91%7761,93609-22SPY220923P00389000
388.00 P13.20+18.39%1,2832,75709-22SPY220923P00388000
387.00 P12.54+21.75%4,0707,40009-22SPY220923P00387000
386.00 P11.84+24.89%1,52910,12109-22SPY220923P00386000
385.00 P10.29+18.28%21,74020,28309-22SPY220923P00385000
384.00 P9.55+20.89%3,1216,94409-22SPY220923P00384000
383.00 P8.29+15.30%4,52410,86009-22SPY220923P00383000
382.00 P7.48+13.16%6,61612,21809-22SPY220923P00382000
381.00 P6.80+13.90%4,6436,96609-22SPY220923P00381000
380.00 P5.78+8.04%37,49130,30009-22SPY220923P00380000
379.00 P4.97+3.33%9,8927,57609-22SPY220923P00379000
378.00 P4.34+2.60%26,65212,31009-22SPY220923P00378000
377.00 P3.76-0.53%61,44013,37709-22SPY220923P00377000
376.00 P3.09-6.36%132,30513,79109-22SPY220923P00376000
375.00 P2.61-10.92%356,66140,65009-22SPY220923P00375000
374.00 P2.16-15.63%214,60522,86209-22SPY220923P00374000
373.00 P1.77-19.18%152,74014,34309-22SPY220923P00373000
372.00 P1.43-25.13%151,13818,77809-22SPY220923P00372000
371.00 P1.14-30.49%67,72917,76209-22SPY220923P00371000
370.00 P0.88-37.14%288,38237,20309-22SPY220923P00370000
369.00 P0.70-39.13%53,24715,07509-22SPY220923P00369000
368.00 P0.50-48.45%56,44213,63909-22SPY220923P00368000
367.00 P0.40-50.00%36,20310,16609-22SPY220923P00367000
366.00 P0.27-59.09%34,89014,93109-22SPY220923P00366000
365.00 P0.21-61.82%78,19646,35409-22SPY220923P00365000
364.00 P0.16-63.64%26,90413,70509-22SPY220923P00364000
363.00 P0.12-66.67%20,04912,12009-22SPY220923P00363000
362.00 P0.09-70.00%17,08013,20309-22SPY220923P00362000
361.00 P0.06-76.00%7,3215,92909-22SPY220923P00361000
360.00 P0.06-71.43%75,54254,88209-22SPY220923P00360000
359.00 P0.06-64.71%4,0954,74009-22SPY220923P00359000
358.00 P0.03-80.00%5,2195,12509-22SPY220923P00358000
357.00 P0.03-76.92%4,5065,94609-22SPY220923P00357000
356.00 P0.03-76.92%5,1885,55809-22SPY220923P00356000
355.00 P0.02-77.78%11,59922,48809-22SPY220923P00355000
354.00 P0.03-62.50%1,7203,55809-22SPY220923P00354000
353.00 P0.02-75.00%7,6087,40609-22SPY220923P00353000
352.00 P0.03-57.14%9271,77109-22SPY220923P00352000
351.00 P0.02-71.43%50378009-22SPY220923P00351000
350.00 P0.02-60.00%46,92914,84909-22SPY220923P00350000
349.00 P0.01-83.33%2301,36609-22SPY220923P00349000
348.00 P0.02-60.00%5621,23209-22SPY220923P00348000
347.00 P0.01-80.00%1,1071,67909-22SPY220923P00347000
346.00 P0.01-75.00%1,0831,09409-22SPY220923P00346000
345.00 P0.01-75.00%14,59821,51909-22SPY220923P00345000
344.00 P0.02-50.00%2761,02909-22SPY220923P00344000
343.00 P0.02-50.00%1,6152,15509-22SPY220923P00343000
342.00 P0.01-75.00%4439309-22SPY220923P00342000
341.00 P0.01-66.67%7634509-22SPY220923P00341000
340.00 P0.01-75.00%2177,76409-22SPY220923P00340000
339.00 P0.01-66.67%421,07009-22SPY220923P00339000
338.00 P0.01-66.67%18527909-22SPY220923P00338000
337.00 P0.01-66.67%3871,22009-22SPY220923P00337000
336.00 P0.010.00%20222809-22SPY220923P00336000
335.00 P0.01-66.67%8326,32209-22SPY220923P00335000
334.00 P0.01-66.67%7890509-22SPY220923P00334000
333.00 P0.01-66.67%143,67509-22SPY220923P00333000
332.00 P0.01-66.67%21,04609-22SPY220923P00332000
331.00 P0.01-50.00%56209-22SPY220923P00331000
330.00 P0.01-50.00%1214,58209-22SPY220923P00330000
329.00 P0.01-50.00%34309-22SPY220923P00329000
328.00 P0.01-50.00%361009-22SPY220923P00328000
327.00 P0.01-50.00%307009-22SPY220923P00327000
326.00 P0.01-50.00%36740409-22SPY220923P00326000
325.00 P0.01-50.00%1683,14509-22SPY220923P00325000
320.00 P0.010.00%1783,88509-22SPY220923P00320000
315.00 P0.010.00%254,95909-22SPY220923P00315000
310.00 P0.010.00%133,74009-22SPY220923P00310000
305.00 P0.010.00%1034,53409-21SPY220923P00305000
300.00 P0.010.00%532,17209-22SPY220923P00300000
295.00 P0.010.00%44,23509-22SPY220923P00295000
290.00 P0.010.00%147,40609-22SPY220923P00290000
285.00 P0.010.00%2001,32509-22SPY220923P00285000
280.00 P0.010.00%31,10609-21SPY220923P00280000
275.00 P0.010.00%542,44109-22SPY220923P00275000


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
ChartExchange on Reddit u/chartexchange
© 2020 - 2022 ChartExchange LLC