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 6, 2025 3:59:51 PM EDT
599.04USD+1.010%(+5.99)66,588,743
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 6, 2025 9:28:30 AM EDT
598.66USD+0.946%(+5.61)1,826,045
After-hours
Jun 6, 2025 4:58:30 PM EDT
599.52USD+0.080%(+0.48)3,454,766
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 6, 2025Jun 9, 2025Jun 10, 2025Jun 11, 2025Jun 12, 2025Jun 13, 2025Jun 16, 2025Jun 17, 2025Jun 18, 2025Jun 20, 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 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
135,868164,3833,177712,027


SPY Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 6, 2025 Exp. - Max Pain @ $590.00

Puts
Calls


SPY Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
690.00 C0.010.00%228206-05SPY250606C00690000
685.00 C0.01-50.00%11206-05SPY250606C00685000
680.00 C00%0SPY250606C00680000
675.00 C00%0SPY250606C00675000
670.00 C0.02-33.33%554305-21SPY250606C00670000
665.00 C0.030.00%1317305-19SPY250606C00665000
660.00 C0.010.00%313805-27SPY250606C00660000
655.00 C0.010.00%35605-29SPY250606C00655000
650.00 C0.010.00%41,62206-04SPY250606C00650000
645.00 C0.010.00%1092806-04SPY250606C00645000
640.00 C0.010.00%71,62206-05SPY250606C00640000
635.00 C0.010.00%11,19206-05SPY250606C00635000
630.00 C0.03+200.00%254,74206-04SPY250606C00630000
625.00 C0.010.00%213,40606-05SPY250606C00625000
624.00 C0.010.00%263106-05SPY250606C00624000
623.00 C0.010.00%219206-05SPY250606C00623000
622.00 C0.01-50.00%40048906-05SPY250606C00622000
621.00 C0.010.00%34045606-05SPY250606C00621000
620.00 C0.010.00%1,8853,88006-05SPY250606C00620000
619.00 C0.010.00%6244906-05SPY250606C00619000
618.00 C0.010.00%81964806-05SPY250606C00618000
617.00 C0.010.00%24144406-05SPY250606C00617000
616.00 C0.01-50.00%41467706-05SPY250606C00616000
615.00 C0.010.00%1,0487,24106-05SPY250606C00615000
614.00 C0.01-50.00%7332,35506-05SPY250606C00614000
613.00 C0.01-66.67%2,2653,43106-05SPY250606C00613000
612.00 C0.01-66.67%1,8332,10906-05SPY250606C00612000
611.00 C0.01-75.00%3,6723,21206-05SPY250606C00611000
610.00 C0.02-75.00%17,33915,70206-05SPY250606C00610000
609.00 C0.02-80.00%9,3827,00506-05SPY250606C00609000
608.00 C0.03-80.00%8,5265,48306-05SPY250606C00608000
607.00 C0.03-85.00%14,57610,99106-05SPY250606C00607000
606.00 C0.05-82.76%12,6615,59206-05SPY250606C00606000
605.00 C0.06-85.37%37,51015,44006-05SPY250606C00605000
604.00 C0.10-81.82%23,2908,80906-05SPY250606C00604000
603.00 C0.14-80.82%36,2788,43106-05SPY250606C00603000
602.00 C0.19-80.00%31,91810,39306-05SPY250606C00602000
601.00 C0.29-76.42%35,67413,59206-05SPY250606C00601000
600.00 C0.39-74.34%103,60922,51506-05SPY250606C00600000
599.00 C0.57-70.16%43,4568,90506-05SPY250606C00599000
598.00 C0.78-66.23%76,0749,28406-05SPY250606C00598000
597.00 C1.05-62.37%84,8599,32406-05SPY250606C00597000
596.00 C1.37-58.86%73,7627,39306-05SPY250606C00596000
595.00 C1.80-53.73%69,21210,40506-05SPY250606C00595000
594.00 C2.26-50.33%32,4086,66106-05SPY250606C00594000
593.00 C2.80-46.67%22,2305,46606-05SPY250606C00593000
592.00 C3.43-42.06%12,8275,27806-05SPY250606C00592000
591.00 C4.17-37.29%8,9296,25906-05SPY250606C00591000
590.00 C4.91-33.83%9,4499,16106-05SPY250606C00590000
589.00 C5.95-28.23%1,5582,02306-05SPY250606C00589000
588.00 C6.50-29.73%8451,56506-05SPY250606C00588000
587.00 C7.20-28.36%7153,42906-05SPY250606C00587000
586.00 C8.19-24.17%3511,81406-05SPY250606C00586000
585.00 C9.01-23.12%2,12512,61206-05SPY250606C00585000
584.00 C9.94-23.89%1161,21606-05SPY250606C00584000
583.00 C10.29-26.60%621,45506-05SPY250606C00583000
582.00 C12.57-15.07%13272706-05SPY250606C00582000
581.00 C12.70-21.07%7761106-05SPY250606C00581000
580.00 C13.98-13.44%57012,59206-05SPY250606C00580000
579.00 C13.97-18.73%2130306-05SPY250606C00579000
578.00 C16.32-10.82%3177406-05SPY250606C00578000
577.00 C16.10-18.27%23682606-05SPY250606C00577000
576.00 C17.58-19.69%33281306-05SPY250606C00576000
575.00 C19.02-10.70%1321,21406-05SPY250606C00575000
574.00 C19.07-13.67%1227106-05SPY250606C00574000
573.00 C18.71-24.56%871406-05SPY250606C00573000
572.00 C19.93-17.10%1838606-05SPY250606C00572000
571.00 C22.17-17.03%925906-05SPY250606C00571000
570.00 C23.60-9.65%14290506-05SPY250606C00570000
569.00 C22.93-19.09%7522606-05SPY250606C00569000
568.00 C26.48-7.57%331506-05SPY250606C00568000
567.00 C28.48-3.26%694806-05SPY250606C00567000
566.00 C28.42-6.94%8646206-05SPY250606C00566000
565.00 C27.67-12.41%15796006-05SPY250606C00565000
564.00 C27.80-13.07%3638206-05SPY250606C00564000
563.00 C34.13-1.24%456906-05SPY250606C00563000
562.00 C31.55-7.40%1115106-05SPY250606C00562000
561.00 C34.63-2.31%324506-05SPY250606C00561000
560.00 C33.55-6.99%35289306-05SPY250606C00560000
559.00 C34.79-10.57%265806-05SPY250606C00559000
558.00 C40.26+14.21%142006-05SPY250606C00558000
557.00 C37.11-7.46%732806-05SPY250606C00557000
556.00 C35.65-13.81%133806-05SPY250606C00556000
555.00 C37.84-10.14%2427206-05SPY250606C00555000
554.00 C43.58+12.12%37006-05SPY250606C00554000
553.00 C41.28-6.94%437006-05SPY250606C00553000
552.00 C40.18-12.04%38806-05SPY250606C00552000
551.00 C46.73+19.30%420106-04SPY250606C00551000
550.00 C42.91-9.19%3924106-05SPY250606C00550000
549.00 C43.32+4.16%198906-05SPY250606C00549000
548.00 C48.91+23.14%16506-03SPY250606C00548000
547.50 C48.03+11.62%21806-05SPY250606C00547500
547.00 C46.98+10.57%410206-05SPY250606C00547000
546.00 C46.19-11.50%15906-05SPY250606C00546000
545.00 C47.61-8.95%239906-05SPY250606C00545000
544.00 C51.13-4.45%33206-05SPY250606C00544000
543.00 C52.26-0.99%110506-05SPY250606C00543000
542.50 C53.27+5.01%11706-04SPY250606C00542500
542.00 C55.00-1.01%144706-05SPY250606C00542000
541.00 C55.02+11.42%36206-05SPY250606C00541000
540.00 C53.15-7.18%1328006-05SPY250606C00540000
539.00 C59.68+20.79%22606-05SPY250606C00539000
538.00 C58.71+25.96%16006-03SPY250606C00538000
537.50 C59.42+18.11%13606-05SPY250606C00537500
537.00 C59.25+10.21%295106-05SPY250606C00537000
536.00 C53.52-2.90%12505-29SPY250606C00536000
535.00 C58.54-5.88%174506-05SPY250606C00535000
534.00 C62.40+11.01%21906-04SPY250606C00534000
533.00 C57.49+20.27%64905-28SPY250606C00533000
532.50 C64.60+5.59%1306-04SPY250606C00532500
532.00 C63.34-2.36%62406-05SPY250606C00532000
531.00 C61.72-5.60%33406-05SPY250606C00531000
530.00 C64.34-4.03%1010606-05SPY250606C00530000
529.00 C69.57+2.20%23706-05SPY250606C00529000
528.00 C68.19+10.34%32106-03SPY250606C00528000
527.50 C70.35+19.97%11206-04SPY250606C00527500
527.00 C71.78+14.59%1606-05SPY250606C00527000
526.00 C59.12-8.53%361705-30SPY250606C00526000
525.00 C68.25-5.91%31706-05SPY250606C00525000
524.00 C72.72+14.09%11706-03SPY250606C00524000
523.00 C72.50-2.85%71006-05SPY250606C00523000
522.00 C74.13-1.71%3906-05SPY250606C00522000
521.00 C71.55+5.10%3706-05SPY250606C00521000
520.00 C72.65-6.06%2682,87306-05SPY250606C00520000
519.00 C76.28-2.91%2106-05SPY250606C00519000
518.00 C74.66+49.29%26105-20SPY250606C00518000
515.00 C79.05-3.21%59906-05SPY250606C00515000
510.00 C84.72-2.84%211006-05SPY250606C00510000
505.00 C88.28-4.49%11006-05SPY250606C00505000
500.00 C97.81+3.49%206506-05SPY250606C00500000
495.00 C101.12+40.70%16306-03SPY250606C00495000
490.00 C108.05+7.51%41806-04SPY250606C00490000
485.00 C106.66-1.74%23405-27SPY250606C00485000
480.00 C113.16-2.61%246006-05SPY250606C00480000
475.00 C115.94+10.94%1105-27SPY250606C00475000
470.00 C117.560%6605-29SPY250606C00470000
465.00 C130.68+5.44%1606-03SPY250606C00465000
460.00 C138.26+10.32%84306-05SPY250606C00460000
455.00 C107.42+4.87%25905-07SPY250606C00455000
450.00 C147.86+5.40%139006-05SPY250606C00450000
445.00 C144.55+15.57%1705-14SPY250606C00445000
440.00 C00%0SPY250606C00440000
435.00 C154.14-0.89%62805-30SPY250606C00435000
430.00 C160.07+7.81%3405-28SPY250606C00430000
425.00 C165.15+27.67%2405-28SPY250606C00425000
420.00 C177.10+3.83%4406-03SPY250606C00420000
415.00 C00%0SPY250606C00415000
410.00 C00%0SPY250606C00410000
405.00 C00%0SPY250606C00405000
400.00 C189.10-0.89%21205-29SPY250606C00400000
395.00 C00%0SPY250606C00395000
390.00 C00%0SPY250606C00390000
385.00 C00%0SPY250606C00385000
380.00 C00%0SPY250606C00380000
375.00 C213.12+3.56%24012205-30SPY250606C00375000
Puts
StrikePriceChangeVolOILastContract Name
690.00 P97.21+2.51%299006-05SPY250606P00690000
685.00 P91.91-2.58%1951006-05SPY250606P00685000
680.00 P87.39+1.01%38006-05SPY250606P00680000
675.00 P80.930%11005-19SPY250606P00675000
670.00 P00%0SPY250606P00670000
665.00 P76.680%6006-02SPY250606P00665000
660.00 P00%0SPY250606P00660000
655.00 P61.650%3006-05SPY250606P00655000
650.00 P56.64+2.87%1106-05SPY250606P00650000
645.00 P53.320%18005-21SPY250606P00645000
640.00 P48.000%8005-21SPY250606P00640000
635.00 P44.280%30005-15SPY250606P00635000
630.00 P34.19-16.53%3106-03SPY250606P00630000
625.00 P31.49+14.55%51106-05SPY250606P00625000
624.00 P00%0SPY250606P00624000
623.00 P33.180%20005-30SPY250606P00623000
622.00 P33.030%4005-30SPY250606P00622000
621.00 P31.870%6005-30SPY250606P00621000
620.00 P28.13+22.15%32406-05SPY250606P00620000
619.00 P00%0SPY250606P00619000
618.00 P22.370%3006-03SPY250606P00618000
617.00 P21.380%4006-03SPY250606P00617000
616.00 P22.65+11.41%4206-05SPY250606P00616000
615.00 P22.06+14.60%1121406-05SPY250606P00615000
614.00 P00%0SPY250606P00614000
613.00 P21.89-12.79%14106-05SPY250606P00613000
612.00 P18.50+31.77%1106-05SPY250606P00612000
611.00 P15.00-6.19%2106-05SPY250606P00611000
610.00 P17.05+26.30%1831506-05SPY250606P00610000
609.00 P17.90+41.28%43806-05SPY250606P00609000
608.00 P15.02+29.04%1112206-05SPY250606P00608000
607.00 P13.77+31.39%329506-05SPY250606P00607000
606.00 P14.21+49.58%210906-05SPY250606P00606000
605.00 P12.44+34.92%1,0933306-05SPY250606P00605000
604.00 P10.87+34.03%7112006-05SPY250606P00604000
603.00 P10.16+33.68%5335406-05SPY250606P00603000
602.00 P8.70+29.66%78019106-05SPY250606P00602000
601.00 P7.81+28.88%1,14243206-05SPY250606P00601000
600.00 P7.00+32.58%8,9372,35206-05SPY250606P00600000
599.00 P6.19+33.12%10,6761,43906-05SPY250606P00599000
598.00 P5.38+31.86%22,2633,44706-05SPY250606P00598000
597.00 P4.59+29.30%36,2713,41906-05SPY250606P00597000
596.00 P4.00+29.45%45,9385,89806-05SPY250606P00596000
595.00 P3.43+29.43%97,6028,76606-05SPY250606P00595000
594.00 P2.89+26.20%64,3426,17606-05SPY250606P00594000
593.00 P2.46+25.51%83,81611,06606-05SPY250606P00593000
592.00 P2.06+22.62%50,6618,46906-05SPY250606P00592000
591.00 P1.71+20.42%38,6378,99506-05SPY250606P00591000
590.00 P1.44+20.00%107,25624,38406-05SPY250606P00590000
589.00 P1.18+16.83%35,72010,84406-05SPY250606P00589000
588.00 P0.99+17.86%24,7609,92906-05SPY250606P00588000
587.00 P0.80+11.11%26,30911,84406-05SPY250606P00587000
586.00 P0.66+10.00%17,5736,96906-05SPY250606P00586000
585.00 P0.55+10.00%67,95951,29406-05SPY250606P00585000
584.00 P0.44+7.32%19,39211,98006-05SPY250606P00584000
583.00 P0.36+5.88%19,40313,56806-05SPY250606P00583000
582.00 P0.30+7.14%17,2239,45706-05SPY250606P00582000
581.00 P0.23+4.55%20,15811,25306-05SPY250606P00581000
580.00 P0.190.00%32,43239,71106-05SPY250606P00580000
579.00 P0.16+6.67%4,9795,61006-05SPY250606P00579000
578.00 P0.14+16.67%5,0745,81006-05SPY250606P00578000
577.00 P0.12+33.33%9,33010,55406-05SPY250606P00577000
576.00 P0.10+25.00%3,4193,50006-05SPY250606P00576000
575.00 P0.09+12.50%16,73031,45506-05SPY250606P00575000
574.00 P0.08+33.33%3,9615,41506-05SPY250606P00574000
573.00 P0.09+80.00%1,6823,63406-05SPY250606P00573000
572.00 P0.07+75.00%1,6834,23106-05SPY250606P00572000
571.00 P0.07+40.00%1,7453,63306-05SPY250606P00571000
570.00 P0.07+40.00%6,86824,38006-05SPY250606P00570000
569.00 P0.06+50.00%1,1342,69906-05SPY250606P00569000
568.00 P0.05+66.67%8251,86406-05SPY250606P00568000
567.00 P0.05+25.00%1,6524,43106-05SPY250606P00567000
566.00 P0.06+100.00%4519,32806-05SPY250606P00566000
565.00 P0.05+66.67%1,11224,67406-05SPY250606P00565000
564.00 P0.06+50.00%3992,19606-05SPY250606P00564000
563.00 P0.05+66.67%1,4268,25206-05SPY250606P00563000
562.00 P0.04+33.33%1342,20606-05SPY250606P00562000
561.00 P0.040.00%4235,17306-05SPY250606P00561000
560.00 P0.04+33.33%3,84616,20706-05SPY250606P00560000
559.00 P0.04+33.33%7201,80606-05SPY250606P00559000
558.00 P0.030.00%5651,19706-05SPY250606P00558000
557.00 P0.030.00%9716,88506-05SPY250606P00557000
556.00 P0.03+50.00%9101,72806-05SPY250606P00556000
555.00 P0.03+200.00%8292,77606-05SPY250606P00555000
554.00 P0.020.00%12872206-05SPY250606P00554000
553.00 P0.03+50.00%1,6791,69706-05SPY250606P00553000
552.00 P0.02+100.00%5611,19306-05SPY250606P00552000
551.00 P0.03+50.00%1,1651,30006-05SPY250606P00551000
550.00 P0.03+200.00%1,6956,84906-05SPY250606P00550000
549.00 P0.02-33.33%2531,17106-05SPY250606P00549000
548.00 P0.020.00%8684,81206-05SPY250606P00548000
547.50 P0.02-33.33%954006-05SPY250606P00547500
547.00 P0.03+50.00%1,9731,23906-05SPY250606P00547000
546.00 P0.02+100.00%5056906-05SPY250606P00546000
545.00 P0.03+50.00%2,38819,00506-05SPY250606P00545000
544.00 P0.020.00%6262306-05SPY250606P00544000
543.00 P0.020.00%17059106-05SPY250606P00543000
542.50 P0.03+50.00%6064906-05SPY250606P00542500
542.00 P0.03+50.00%831,01306-05SPY250606P00542000
541.00 P0.020.00%9291,79806-05SPY250606P00541000
540.00 P0.02+100.00%7856,13706-05SPY250606P00540000
539.00 P0.01-50.00%6073806-05SPY250606P00539000
538.00 P0.020.00%1891,73606-05SPY250606P00538000
537.50 P0.02-50.00%58875606-05SPY250606P00537500
537.00 P0.010.00%57679006-05SPY250606P00537000
536.00 P0.01-50.00%15647006-05SPY250606P00536000
535.00 P0.03+50.00%1,5604,10606-05SPY250606P00535000
534.00 P0.020.00%4690706-05SPY250606P00534000
533.00 P0.02+100.00%1959906-05SPY250606P00533000
532.50 P0.01-50.00%2567706-05SPY250606P00532500
532.00 P0.020.00%1369906-05SPY250606P00532000
531.00 P0.010.00%27961506-05SPY250606P00531000
530.00 P0.02+100.00%2137,46506-05SPY250606P00530000
529.00 P0.010.00%2164706-05SPY250606P00529000
528.00 P0.010.00%356806-05SPY250606P00528000
527.50 P0.01-66.67%724006-04SPY250606P00527500
527.00 P0.01-50.00%34,42106-04SPY250606P00527000
526.00 P0.010.00%361,50606-05SPY250606P00526000
525.00 P0.010.00%1196,82806-05SPY250606P00525000
524.00 P0.010.00%1490406-05SPY250606P00524000
523.00 P0.010.00%1,1021,92606-04SPY250606P00523000
522.00 P0.010.00%284006-05SPY250606P00522000
521.00 P0.01-50.00%2794406-05SPY250606P00521000
520.00 P0.010.00%2197,73106-05SPY250606P00520000
519.00 P0.010.00%461,77806-05SPY250606P00519000
518.00 P0.010.00%3312,57906-05SPY250606P00518000
515.00 P0.010.00%732,36706-05SPY250606P00515000
510.00 P0.010.00%396,09806-05SPY250606P00510000
505.00 P0.010.00%22,05906-05SPY250606P00505000
500.00 P0.010.00%2412,01206-05SPY250606P00500000
495.00 P0.01-66.67%226,49806-05SPY250606P00495000
490.00 P0.010.00%83,09006-05SPY250606P00490000
485.00 P0.010.00%13,24306-05SPY250606P00485000
480.00 P0.010.00%213,70506-05SPY250606P00480000
475.00 P0.010.00%53,97506-05SPY250606P00475000
470.00 P0.08+700.00%92,75406-04SPY250606P00470000
465.00 P0.010.00%43,98906-02SPY250606P00465000
460.00 P0.010.00%1253,38306-05SPY250606P00460000
455.00 P0.010.00%101,20006-02SPY250606P00455000
450.00 P0.01-50.00%82,79605-30SPY250606P00450000
445.00 P0.020.00%4,60079405-29SPY250606P00445000
440.00 P0.010.00%9667305-30SPY250606P00440000
435.00 P0.010.00%228806-05SPY250606P00435000
430.00 P0.010.00%529406-02SPY250606P00430000
425.00 P0.010.00%226,52205-30SPY250606P00425000
420.00 P0.010.00%5,2021,51305-29SPY250606P00420000
415.00 P0.010.00%2840205-29SPY250606P00415000
410.00 P0.010.00%2071605-30SPY250606P00410000
405.00 P0.010.00%1,60060305-29SPY250606P00405000
400.00 P0.010.00%12,29306-03SPY250606P00400000
395.00 P0.010.00%30048105-28SPY250606P00395000
390.00 P0.01-90.91%1412105-27SPY250606P00390000
385.00 P0.010.00%111706-05SPY250606P00385000
380.00 P0.01-75.00%934105-27SPY250606P00380000
375.00 P0.010.00%577006-05SPY250606P00375000


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