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
Jun 9, 2025 3:59:59 PM EDT
599.43USD+0.048%(+0.29)52,488,472
599.50Bid   599.68Ask   0.18Spread
Pre-market
Jun 9, 2025 9:28:30 AM EDT
599.96USD+0.137%(+0.82)487,485
After-hours
Jun 9, 2025 4:58:30 PM EDT
599.68USD+0.042%(+0.25)2,648,037
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 9, 2025Jun 10, 2025Jun 11, 2025Jun 12, 2025Jun 13, 2025Jun 16, 2025Jun 17, 2025Jun 18, 2025Jun 20, 2025Jun 23, 2025Jun 27, 2025Jun 30, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Oct 31, 2025Nov 28, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,919126,62612,564205,404


SPY Jun 9, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jun 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 9, 2025 Exp. - Max Pain @ $598.00

Puts
Calls


SPY Jun 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.010%4206-06SPY250609C00700000
695 C00%0SPY250609C00695000
690 C00%0SPY250609C00690000
685 C00%0SPY250609C00685000
680 C00%0SPY250609C00680000
675 C00%0SPY250609C00675000
670 C00%0SPY250609C00670000
665 C0.010%1106-02SPY250609C00665000
660 C00%0SPY250609C00660000
655 C00%0SPY250609C00655000
650 C0.010%6306-06SPY250609C00650000
649 C00%0SPY250609C00649000
648 C00%0SPY250609C00648000
647 C00%0SPY250609C00647000
646 C00%0SPY250609C00646000
645 C0.010.00%1506-05SPY250609C00645000
644 C00%0SPY250609C00644000
643 C00%0SPY250609C00643000
642 C00%0SPY250609C00642000
641 C00%0SPY250609C00641000
640 C0.01-50.00%727306-02SPY250609C00640000
639 C00%0SPY250609C00639000
638 C00%0SPY250609C00638000
637 C00%0SPY250609C00637000
636 C00%0SPY250609C00636000
635 C0.010.00%16559706-04SPY250609C00635000
634 C00%0SPY250609C00634000
633 C00%0SPY250609C00633000
632 C00%0SPY250609C00632000
631 C00%0SPY250609C00631000
630 C0.010.00%429806-06SPY250609C00630000
629 C00%0SPY250609C00629000
628 C00%0SPY250609C00628000
627 C00%0SPY250609C00627000
626 C00%0SPY250609C00626000
625 C0.010.00%212006-06SPY250609C00625000
624 C0.01-50.00%567606-05SPY250609C00624000
623 C0.01-66.67%202506-05SPY250609C00623000
622 C0.02+100.00%353906-05SPY250609C00622000
621 C0.010.00%46006-06SPY250609C00621000
620 C0.010.00%1661,63006-06SPY250609C00620000
619 C0.010.00%241206-06SPY250609C00619000
618 C0.010.00%27456106-06SPY250609C00618000
617 C0.010.00%25838506-06SPY250609C00617000
616 C0.010.00%2,6061,72106-06SPY250609C00616000
615 C0.010.00%10,9784,45606-06SPY250609C00615000
614 C0.01-50.00%2,6301,44006-06SPY250609C00614000
613 C0.020.00%2,7282,03206-06SPY250609C00613000
612 C0.02-33.33%9,2343,97206-06SPY250609C00612000
611 C0.02-33.33%3,9162,27206-06SPY250609C00611000
610 C0.02-60.00%41,99811,96106-06SPY250609C00610000
609 C0.04-33.33%14,0444,67106-06SPY250609C00609000
608 C0.06-25.00%35,0907,84306-06SPY250609C00608000
607 C0.100.00%38,12410,03306-06SPY250609C00607000
606 C0.160.00%53,7528,47406-06SPY250609C00606000
605 C0.27+35.00%90,87214,98406-06SPY250609C00605000
604 C0.42+40.00%64,85410,13706-06SPY250609C00604000
603 C0.61+56.41%77,7459,08406-06SPY250609C00603000
602 C0.89+61.82%107,8447,15206-06SPY250609C00602000
601 C1.24+79.71%126,6649,10306-06SPY250609C00601000
600 C1.68+86.67%310,46012,50406-06SPY250609C00600000
599 C2.20+89.66%143,6969,37106-06SPY250609C00599000
598 C2.82+91.84%113,3965,07806-06SPY250609C00598000
597 C3.47+90.66%25,2782,53206-06SPY250609C00597000
596 C4.25+93.18%15,8103,56806-06SPY250609C00596000
595 C5.04+87.36%8,1782,30706-06SPY250609C00595000
594 C5.87+81.17%5,4101,41006-06SPY250609C00594000
593 C6.67+78.82%2,4461,47706-06SPY250609C00593000
592 C7.51+69.91%3,7101,52206-06SPY250609C00592000
591 C8.61+65.90%76499106-06SPY250609C00591000
590 C9.42+57.26%2,0221,51906-06SPY250609C00590000
589 C10.41+39.73%73251106-06SPY250609C00589000
588 C11.24+53.97%57262606-06SPY250609C00588000
587 C12.37+44.51%19248006-06SPY250609C00587000
586 C13.13+44.29%30251206-06SPY250609C00586000
585 C14.38+45.99%2,0821,13806-06SPY250609C00585000
584 C15.41+45.38%1064806-06SPY250609C00584000
583 C16.53+41.65%306006-06SPY250609C00583000
582 C18.07+36.89%345906-06SPY250609C00582000
581 C18.76+25.57%583206-06SPY250609C00581000
580 C19.33+43.29%12410006-06SPY250609C00580000
579 C20.90+35.01%622106-06SPY250609C00579000
578 C21.10+16.19%21906-06SPY250609C00578000
577 C21.55+29.98%322106-06SPY250609C00577000
576 C23.76+18.27%81106-06SPY250609C00576000
575 C24.91+31.11%228106-06SPY250609C00575000
574 C26.52+21.99%101406-06SPY250609C00574000
573 C26.50+29.84%162306-06SPY250609C00573000
572 C27.49+6.22%122506-06SPY250609C00572000
571 C27.13-3.69%324206-06SPY250609C00571000
570 C29.23+23.07%7904206-06SPY250609C00570000
569 C31.00+14.48%241706-06SPY250609C00569000
568 C32.02+21.56%21206-06SPY250609C00568000
567 C32.72+14.01%241006-06SPY250609C00567000
566 C24.780%8606-02SPY250609C00566000
565 C35.00+10.65%441006-06SPY250609C00565000
564 C35.07+29.84%2806-05SPY250609C00564000
563 C36.82+3.25%21306-06SPY250609C00563000
562 C36.12+0.98%2206-06SPY250609C00562000
561 C37.37+4.82%2406-06SPY250609C00561000
560 C39.00+15.97%923706-06SPY250609C00560000
559 C28.600%1106-02SPY250609C00559000
558 C00%0SPY250609C00558000
557 C42.88+9.53%161006-06SPY250609C00557000
556 C40.660%3306-03SPY250609C00556000
555 C42.49+2.46%1106-04SPY250609C00555000
554 C00%0SPY250609C00554000
553 C43.040%1106-03SPY250609C00553000
552 C47.850%4206-06SPY250609C00552000
551 C00%0SPY250609C00551000
550 C49.70+8.61%8506-06SPY250609C00550000
545 C54.87+7.21%102206-06SPY250609C00545000
540 C59.10+7.45%724006-06SPY250609C00540000
535 C64.08+20.52%6806-06SPY250609C00535000
530 C69.07+15.89%8606-06SPY250609C00530000
525 C74.03+12.05%4406-06SPY250609C00525000
520 C79.10+0.52%744306-06SPY250609C00520000
515 C84.050%20606-06SPY250609C00515000
510 C80.100%1106-02SPY250609C00510000
505 C00%0SPY250609C00505000
500 C00%0SPY250609C00500000
495 C95.000%2105-29SPY250609C00495000
490 C00%0SPY250609C00490000
485 C00%0SPY250609C00485000
480 C118.830%4106-06SPY250609C00480000
475 C00%0SPY250609C00475000
470 C00%0SPY250609C00470000
465 C00%0SPY250609C00465000
460 C00%0SPY250609C00460000
455 C00%0SPY250609C00455000
450 C00%0SPY250609C00450000
445 C00%0SPY250609C00445000
440 C00%0SPY250609C00440000
435 C00%0SPY250609C00435000
430 C00%0SPY250609C00430000
425 C172.470%8406-04SPY250609C00425000
420 C00%0SPY250609C00420000
415 C00%0SPY250609C00415000
410 C00%0SPY250609C00410000
405 C00%0SPY250609C00405000
400 C198.830%4106-06SPY250609C00400000
Puts
StrikePriceChangeVolOILastContract Name
700 P100.94-5.34%146106-06SPY250609P00700000
695 P96.40-3.43%54106-06SPY250609P00695000
690 P91.63-3.77%88006-06SPY250609P00690000
685 P85.22-7.01%12006-06SPY250609P00685000
680 P81.690%8006-06SPY250609P00680000
675 P00%0SPY250609P00675000
670 P70.61-7.96%2006-06SPY250609P00670000
665 P65.59-8.53%2106-06SPY250609P00665000
660 P00%0SPY250609P00660000
655 P00%0SPY250609P00655000
650 P54.550%101006-03SPY250609P00650000
649 P00%0SPY250609P00649000
648 P00%0SPY250609P00648000
647 P00%0SPY250609P00647000
646 P00%0SPY250609P00646000
645 P00%0SPY250609P00645000
644 P00%0SPY250609P00644000
643 P00%0SPY250609P00643000
642 P00%0SPY250609P00642000
641 P00%0SPY250609P00641000
640 P00%0SPY250609P00640000
639 P00%0SPY250609P00639000
638 P00%0SPY250609P00638000
637 P00%0SPY250609P00637000
636 P00%0SPY250609P00636000
635 P00%0SPY250609P00635000
634 P00%0SPY250609P00634000
633 P00%0SPY250609P00633000
632 P00%0SPY250609P00632000
631 P00%0SPY250609P00631000
630 P36.71+12.57%1106-05SPY250609P00630000
629 P00%0SPY250609P00629000
628 P00%0SPY250609P00628000
627 P00%0SPY250609P00627000
626 P00%0SPY250609P00626000
625 P00%0SPY250609P00625000
624 P00%0SPY250609P00624000
623 P00%0SPY250609P00623000
622 P00%0SPY250609P00622000
621 P00%0SPY250609P00621000
620 P00%0SPY250609P00620000
619 P00%0SPY250609P00619000
618 P18.250%2106-06SPY250609P00618000
617 P20.600%1106-05SPY250609P00617000
616 P16.75-38.26%2106-06SPY250609P00616000
615 P16.68-8.35%211206-06SPY250609P00615000
614 P16.000%6106-06SPY250609P00614000
613 P14.00-16.86%801006-06SPY250609P00613000
612 P00%0SPY250609P00612000
611 P11.280%6106-06SPY250609P00611000
610 P11.00-39.19%290506-06SPY250609P00610000
609 P10.00-42.63%276106-06SPY250609P00609000
608 P8.88-45.99%4744506-06SPY250609P00608000
607 P7.80-43.48%4084606-06SPY250609P00607000
606 P7.03-47.34%3648506-06SPY250609P00606000
605 P6.09-47.59%3,64451506-06SPY250609P00605000
604 P5.15-60.32%1,64219906-06SPY250609P00604000
603 P4.35-58.65%4,23244506-06SPY250609P00603000
602 P3.60-59.96%29,2842,23906-06SPY250609P00602000
601 P2.96-62.81%21,2211,66306-06SPY250609P00601000
600 P2.39-67.75%118,7827,18006-06SPY250609P00600000
599 P1.91-71.28%231,4969,31106-06SPY250609P00599000
598 P1.52-73.38%155,1026,31806-06SPY250609P00598000
597 P1.21-77.04%85,9485,30606-06SPY250609P00597000
596 P0.96-79.44%67,7014,87106-06SPY250609P00596000
595 P0.77-81.62%106,44911,29706-06SPY250609P00595000
594 P0.61-83.60%46,2966,34906-06SPY250609P00594000
593 P0.50-84.66%32,6913,93506-06SPY250609P00593000
592 P0.39-86.46%34,8676,28706-06SPY250609P00592000
591 P0.31-87.50%23,6884,90206-06SPY250609P00591000
590 P0.24-89.04%62,16811,59006-06SPY250609P00590000
589 P0.18-90.77%20,4475,18706-06SPY250609P00589000
588 P0.15-91.07%34,44212,02906-06SPY250609P00588000
587 P0.11-92.41%17,8685,17506-06SPY250609P00587000
586 P0.09-92.80%19,9464,69806-06SPY250609P00586000
585 P0.07-93.69%27,8106,35506-06SPY250609P00585000
584 P0.05-94.68%8,4873,58706-06SPY250609P00584000
583 P0.05-93.83%9,3963,35006-06SPY250609P00583000
582 P0.04-94.44%8,7783,70006-06SPY250609P00582000
581 P0.04-93.75%5,7302,95406-06SPY250609P00581000
580 P0.03-94.44%8,60011,24306-06SPY250609P00580000
579 P0.03-93.33%1,3901,56106-06SPY250609P00579000
578 P0.03-92.50%1,1082,02106-06SPY250609P00578000
577 P0.02-94.12%3,2162,87706-06SPY250609P00577000
576 P0.03-90.63%1,0541,81306-06SPY250609P00576000
575 P0.03-89.29%2,2223,36806-06SPY250609P00575000
574 P0.03-88.00%8581,22806-06SPY250609P00574000
573 P0.02-90.48%9181,21906-06SPY250609P00573000
572 P0.03-84.21%3961,33906-06SPY250609P00572000
571 P0.03-83.33%99084806-06SPY250609P00571000
570 P0.03-81.25%1,6023,88706-06SPY250609P00570000
569 P0.02-81.82%2,2181,39806-06SPY250609P00569000
568 P0.01-91.67%3984,02306-06SPY250609P00568000
567 P0.02-83.33%1822,07106-06SPY250609P00567000
566 P0.01-91.67%1185,91506-06SPY250609P00566000
565 P0.02-81.82%8301,19306-06SPY250609P00565000
564 P0.02-80.00%13622106-06SPY250609P00564000
563 P0.02-77.78%5126,35206-06SPY250609P00563000
562 P0.01-88.89%7566,57306-06SPY250609P00562000
561 P0.03-62.50%24871906-06SPY250609P00561000
560 P0.01-85.71%3,6422,69106-06SPY250609P00560000
559 P0.02-66.67%72246906-06SPY250609P00559000
558 P0.02-50.00%5427206-06SPY250609P00558000
557 P0.01-85.71%1442206-06SPY250609P00557000
556 P0.01-83.33%1122,14006-06SPY250609P00556000
555 P0.01-83.33%28226906-06SPY250609P00555000
554 P0.01-83.33%6763,33206-06SPY250609P00554000
553 P0.02-66.67%2,3425,39406-06SPY250609P00553000
552 P0.01-50.00%32050106-06SPY250609P00552000
551 P0.02-60.00%4836306-06SPY250609P00551000
550 P0.01-80.00%98276406-06SPY250609P00550000
545 P0.01-80.00%561,23006-06SPY250609P00545000
540 P0.01-75.00%1,0781,50206-06SPY250609P00540000
535 P0.01-75.00%1,57695906-06SPY250609P00535000
530 P0.01-66.67%6,7943,85406-06SPY250609P00530000
525 P0.01-66.67%14832106-06SPY250609P00525000
520 P0.01-66.67%3656806-06SPY250609P00520000
515 P0.02+100.00%3,30621806-05SPY250609P00515000
510 P0.02+100.00%1,64570806-05SPY250609P00510000
505 P0.01-50.00%234706-06SPY250609P00505000
500 P0.01-50.00%1041906-06SPY250609P00500000
495 P0.02+100.00%320606-05SPY250609P00495000
490 P0.010.00%14956406-05SPY250609P00490000
485 P0.010.00%2211306-05SPY250609P00485000
480 P0.01-50.00%1,0013206-03SPY250609P00480000
475 P0.010.00%5,8007606-03SPY250609P00475000
470 P0.020%1206005-30SPY250609P00470000
465 P0.010%202006-02SPY250609P00465000
460 P0.010%404006-02SPY250609P00460000
455 P00%0SPY250609P00455000
450 P00%0SPY250609P00450000
445 P0.020%8,004005-30SPY250609P00445000
440 P0.010%1106-02SPY250609P00440000
435 P0.010%1829105-30SPY250609P00435000
430 P0.020%1809005-29SPY250609P00430000
425 P0.020%2105-29SPY250609P00425000
420 P00%0SPY250609P00420000
415 P0.010.00%507506-02SPY250609P00415000
410 P00%0SPY250609P00410000
405 P0.010%10506-06SPY250609P00405000
400 P0.010.00%1021706-06SPY250609P00400000


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