Create Account
Sign In
LightDark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
News
Brokers

SPY
S&P 500 ETF TRUST
stock NYSE

At Close
10/19/2021 4:00:00 PM EDT
450.64USD+0.771%(+3.45)46,996,827
450.64Bid   450.70Ask   0.06Spread IEX
Pre-market
10/20/2021 8:06:51 AM EDT
450.45USD-0.042%(-0.19)250
After-hours
10/19/2021 4:57:13 PM EDT
451.06USD+0.093%(+0.42)447,564
OverviewNewsOption ChainHistoricalStats
Delayed 1 day

Oct 20, 2021Oct 22, 2021Oct 25, 2021Oct 27, 2021Oct 29, 2021Nov 1, 2021Nov 3, 2021Nov 5, 2021Nov 8, 2021Nov 10, 2021Nov 12, 2021Nov 15, 2021Nov 17, 2021Nov 19, 2021Nov 22, 2021Nov 24, 2021Nov 26, 2021Dec 17, 2021Dec 31, 2021Jan 21, 2022Feb 18, 2022Mar 18, 2022Mar 31, 2022Jun 17, 2022Jun 30, 2022Sep 16, 2022Sep 30, 2022Dec 16, 2022Jan 20, 2023Mar 17, 2023Jun 16, 2023Dec 15, 2023Jan 19, 2024


SPY Oct 20, 2021 Exp. ITM/OTM

Calls ITMCalls OTMPuts ITMPuts OTM
98,43462,2282,983352,035


SPY Oct 20, 2021 Exp. - Volume by Strike on Oct 18, 2021
Calls
Puts

SPY Oct 20, 2021 Exp. - Open Interest by Strike

Calls
Puts

SPY Oct 20, 2021 Exp. - Max Pain @ $445.00

Calls
Puts


SPY Oct 20, 2021 Exp. - Option Chain
StrikePriceChangeVolOILast
530  Call0.010.00%16,369402021-10-15
520  Call0.010%1,9171,9172021-10-11
510  Call0.010.00%12132021-10-15
500  Call0.010.00%96052021-10-15
495  Call0.010.00%642021-10-05
490  Call0.01-50.00%32002021-09-30
488  Call0.01-50.00%3504102021-10-07
487  Call00%0
486  Call0.01-50.00%802202021-10-04
485  Call0.01-50.00%2385972021-10-07
484  Call0.010.00%263072021-10-13
483  Call00%0
482  Call0.010.00%13322021-10-05
481  Call0.010.00%5192021-10-08
480  Call0.04+100.00%104592021-09-29
479  Call0.020%25252021-10-01
478  Call0.02-60.00%1222021-09-29
477  Call0.01-50.00%25422021-10-08
476  Call0.01-50.00%801092021-10-08
475  Call0.010.00%25552021-10-15
474  Call0.01-90.00%18192021-10-12
473  Call0.010.00%13012021-10-15
472  Call0.010.00%60932021-10-15
471  Call0.010.00%61122021-10-15
470  Call0.010.00%7671,0282021-10-15
469  Call0.01-50.00%104062021-10-15
468  Call0.010.00%21262021-10-15
467  Call0.010.00%4672021-10-15
466  Call0.010.00%22482021-10-18
465  Call0.010.00%799542021-10-18
464  Call0.01-50.00%141,0142021-10-18
463  Call0.01-50.00%98732021-10-18
462  Call0.01-50.00%5,3955092021-10-18
461  Call0.01-50.00%1,1531,3322021-10-18
460  Call0.01-66.67%2,4843,6162021-10-18
459  Call0.01-75.00%1527422021-10-18
458  Call0.01-75.00%3927692021-10-18
457  Call0.02-60.00%1,0651,8022021-10-18
456  Call0.03-50.00%1,3691,6722021-10-18
455  Call0.05-37.50%2,5583,0422021-10-18
454  Call0.07-30.00%11,60110,0622021-10-18
453  Call0.10-28.57%5,4236,1202021-10-18
452  Call0.190.00%9,3593,1302021-10-18
451  Call0.310.00%49,06418,4152021-10-18
450  Call0.50+11.11%36,74114,4252021-10-18
449  Call0.78+14.71%23,4611,6902021-10-18
448  Call1.17+17.00%47,09010,9682021-10-18
447  Call1.70+20.57%77,78311,0412021-10-18
446  Call2.33+22.63%65,92911,7382021-10-18
445  Call3.02+20.80%34,3259,3212021-10-18
444  Call3.84+17.07%26,5715,5262021-10-18
443  Call4.61+15.54%9,3675,0772021-10-18
442  Call5.12+6.22%4,9616,2202021-10-18
441  Call6.31+13.08%9014,6542021-10-18
440  Call7.40+14.73%1,1132,4662021-10-18
439  Call8.39+13.53%3811,0562021-10-18
438  Call9.47+14.23%3711,4102021-10-18
437  Call10.00+10.99%1731,3372021-10-18
436  Call11.39+12.55%3361,9982021-10-18
435  Call12.24+9.97%4251,3472021-10-18
434  Call13.12+12.62%938402021-10-18
433  Call14.18+8.49%1,2841,4972021-10-18
432  Call15.16+9.54%7086722021-10-18
431  Call15.88+7.95%1666392021-10-18
430  Call17.38+7.75%867762021-10-18
429  Call18.11+10.29%632272021-10-18
428  Call19.24+10.96%33282021-10-18
427  Call20.22+9.89%1734832021-10-18
426  Call19.48+18.49%33112021-10-15
425  Call21.43+5.15%683012021-10-18
424  Call21.74-1.81%671172021-10-18
423  Call23.83+10.17%141052021-10-18
422  Call24.84+6.38%10732021-10-18
421  Call21.61+58.20%901522021-10-14
420  Call23.71-8.14%12472021-10-18
419  Call26.92+17.61%342021-10-15
418  Call24.24+46.91%20252021-10-14
417  Call28.75+18.26%1441652021-10-18
416  Call30.52+70.98%52562021-10-18
415  Call31.86+4.29%3272021-10-18
414  Call32.83+17.29%45232021-10-18
413  Call00%0
412  Call34.81+29.31%941052021-10-18
411  Call35.92+44.49%12232021-10-18
410  Call32.19+40.45%651772021-10-14
409  Call36.24+38.06%1442021-10-18
408  Call38.73+2.51%991492021-10-18
407  Call38.74-0.28%89902021-10-18
406  Call41.330%442021-10-18
405  Call37.27+33.30%70682021-10-14
404  Call43.11+29.85%3712021-10-18
403  Call43.97+12.23%22282021-10-18
402  Call45.24+15.44%24252021-10-18
401  Call33.80-4.06%132021-10-12
400  Call47.02+2.33%172462021-10-18
399  Call43.550%552021-10-14
398  Call00%0
397  Call45.140%332021-10-14
396  Call39.28+2.61%18112021-10-13
395  Call00%0
394  Call52.97+12.34%7012021-10-18
393  Call53.97+9.78%7702021-10-18
392  Call54.970%85852021-10-18
391  Call00%0
390  Call43.20-5.05%102021-10-13
389  Call00%0
388  Call00%0
387  Call00%0
386  Call00%0
385  Call46.38-21.47%662021-09-30
380  Call53.11-8.38%342021-10-13
375  Call00%0
370  Call76.660%332021-10-18
365  Call73.300%602021-10-08
360  Call00%0
355  Call00%0
350  Call90.30+6.90%15152021-10-14
345  Call00%0
340  Call104.87+11.81%16162021-10-15
335  Call00%0
330  Call00%0
325  Call00%0
320  Call00%0
315  Call00%0
310  Call00%0
305  Call00%0
300  Call00%0
295  Call00%0
290  Call00%0
285  Call00%0
280  Call00%0
275  Call160.110%20202021-10-13
270  Call00%0
265  Call00%0
260  Call00%0
255  Call00%0
250  Call00%0
245  Call00%0
240  Call194.890%10102021-10-12
235  Call197.490%10102021-10-13
StrikePriceChangeVolOILast
530  Put87.850%24242021-10-14
520  Put00%0
510  Put71.120%10102021-10-14
500  Put00%0
495  Put54.38-13.38%1332021-10-14
490  Put55.19-5.30%2682021-10-13
488  Put41.10-23.65%232021-10-18
487  Put45.88-13.01%10102021-10-14
486  Put00%0
485  Put49.650%2472021-09-28
484  Put52.56+0.79%512021-10-04
483  Put52.920%822021-10-01
482  Put00%0
481  Put00%0
480  Put45.960%212021-09-28
479  Put00%0
478  Put43.380%10102021-10-13
477  Put00%0
476  Put41.530%10102021-10-13
475  Put39.950%10102021-10-13
474  Put00%0
473  Put36.63-6.37%552021-09-29
472  Put37.25+12.78%1072021-10-13
471  Put00%0
470  Put24.640%10002021-10-15
469  Put23.410%1211212021-10-15
468  Put00%0
467  Put00%0
466  Put20.260%662021-10-15
465  Put17.76-8.50%42772021-10-18
464  Put18.220%2542542021-10-15
463  Put17.34-41.08%6262021-10-15
462  Put14.82-10.45%2232021-10-18
461  Put13.83-10.19%1912021-10-18
460  Put12.97-8.34%131162021-10-18
459  Put11.65-13.77%31312021-10-18
458  Put10.86-8.35%252021-10-18
457  Put9.86-55.32%36622021-10-18
456  Put9.13-8.97%36822021-10-18
455  Put7.77-15.73%2221992021-10-18
454  Put6.82-28.88%4,7371042021-10-18
453  Put5.89-23.51%1841012021-10-18
452  Put4.77-23.92%1104512021-10-18
451  Put4.08-27.14%1,3659232021-10-18
450  Put3.41-26.51%2,1071,2072021-10-18
449  Put2.66-31.09%1,2663412021-10-18
448  Put1.94-39.38%10,7943,0632021-10-18
447  Put1.45-43.80%43,08615,4722021-10-18
446  Put1.08-48.08%43,6358,2512021-10-18
445  Put0.79-53.53%59,22013,8812021-10-18
444  Put0.59-57.55%27,6599,5612021-10-18
443  Put0.44-61.06%26,8232,3062021-10-18
442  Put0.32-65.59%19,29110,4152021-10-18
441  Put0.24-69.23%11,2546,3872021-10-18
440  Put0.19-69.84%26,91220,0592021-10-18
439  Put0.15-71.15%8,0057,7742021-10-18
438  Put0.12-72.73%6,6875,8772021-10-18
437  Put0.09-75.00%7,3382,9602021-10-18
436  Put0.07-77.42%5,6115,0582021-10-18
435  Put0.06-77.78%7,4106,4232021-10-18
434  Put0.05-79.17%3,5244,6102021-10-18
433  Put0.05-75.00%2,7995,4822021-10-18
432  Put0.04-77.78%3,0913,6062021-10-18
431  Put0.04-73.33%1,4235,3972021-10-18
430  Put0.04-73.33%4,4878,3822021-10-18
429  Put0.03-76.92%1,0141,6182021-10-18
428  Put0.03-75.00%3,3562,7792021-10-18
427  Put0.03-75.00%9831,4212021-10-18
426  Put0.04-63.64%1,4852,3892021-10-18
425  Put0.03-66.67%1,1282,5272021-10-18
424  Put0.03-70.00%3614,2232021-10-18
423  Put0.02-77.78%2762,6242021-10-18
422  Put0.03-66.67%3,8735,4202021-10-18
421  Put0.03-66.67%1501,2152021-10-18
420  Put0.02-77.78%1,2005,4022021-10-18
419  Put0.01-87.50%5310,9702021-10-18
418  Put0.02-75.00%3182,8852021-10-18
417  Put0.02-66.67%249702021-10-18
416  Put0.03-57.14%567192021-10-18
415  Put0.03-57.14%1818,0512021-10-18
414  Put0.02-66.67%831,9272021-10-18
413  Put0.02-66.67%1582,3482021-10-18
412  Put0.01-83.33%3202,6662021-10-18
411  Put0.02-66.67%432,2692021-10-18
410  Put0.02-66.67%1409,6212021-10-18
409  Put0.02-66.67%709122021-10-18
408  Put0.02-60.00%153,5472021-10-18
407  Put0.05-50.00%319402021-10-15
406  Put0.03-40.00%56,1702021-10-18
405  Put0.02-50.00%33,5342021-10-18
404  Put0.02-60.00%3209422021-10-18
403  Put0.01-80.00%91,2532021-10-18
402  Put0.01-85.71%547782021-10-18
401  Put0.02-50.00%438572021-10-18
400  Put0.02-60.00%1118,8442021-10-18
399  Put0.02-50.00%28752021-10-18
398  Put0.01-75.00%11,0962021-10-18
397  Put0.01-75.00%31,0332021-10-18
396  Put0.01-80.00%53682021-10-18
395  Put0.01-75.00%71,0492021-10-18
394  Put0.03-66.67%16302021-10-15
393  Put0.06-40.00%24632021-10-14
392  Put0.01-75.00%408232021-10-18
391  Put0.01-75.00%201242021-10-18
390  Put0.01-66.67%13,2697,6612021-10-18
389  Put0.01-66.67%2,0312,2472021-10-18
388  Put0.01-80.00%11,50012,2362021-10-18
387  Put0.01-80.00%6968852021-10-18
386  Put0.01-66.67%12,90412,5022021-10-18
385  Put0.01-66.67%1,78910,5802021-10-18
380  Put0.01-50.00%382,1692021-10-18
375  Put0.01-50.00%115,6172021-10-18
370  Put0.03-40.00%351,4332021-10-14
365  Put0.01-66.67%51,0022021-10-15
360  Put0.010.00%25,2192021-10-18
355  Put0.01-50.00%10,00910,9662021-10-15
350  Put0.02-33.33%122912021-10-14
345  Put0.01-50.00%1031,3702021-10-14
340  Put0.010.00%18542021-10-18
335  Put0.01-50.00%253152021-10-13
330  Put0.01-50.00%501742021-10-13
325  Put0.010.00%254,3892021-10-14
320  Put0.02+100.00%11832021-10-13
315  Put0.010.00%16572021-10-13
310  Put0.020.00%2722021-10-08
305  Put0.010.00%5272021-10-12
300  Put0.010.00%53282021-10-15
295  Put0.01-50.00%3403372021-10-07
290  Put0.010.00%11262021-10-07
285  Put0.03-25.00%12752021-10-05
280  Put0.020.00%4142021-10-07
275  Put0.01-80.00%1,0001,0082021-10-05
270  Put0.010.00%2822021-10-06
265  Put0.010.00%11902021-10-06
260  Put0.010.00%174432021-10-06
255  Put0.020.00%328402021-10-04
250  Put0.01-50.00%502602021-10-06
245  Put0.010.00%6802021-10-08
240  Put0.02+100.00%503,2272021-10-15
235  Put0.010.00%501,7822021-10-15




About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
© 2020 - 2021 ChartExchange LLC