Dark

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close

May 16, 2025 3:59:30 PM EDT

594.29USD+0.649%(+3.83)73,736,368

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

591.39USD+0.158%(+0.93)864,908

After-hours

May 16, 2025 4:58:30 PM EDT

591.54USD-0.463%(-2.75)11,167,415

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for May 28, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
486	1,951	60	3,742

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
675 C	0	0%	0			SPY250528C00675000
670 C	0	0%	0			SPY250528C00670000
665 C	0	0%	0			SPY250528C00665000
660 C	0	0%	0			SPY250528C00660000
655 C	0	0%	0			SPY250528C00655000
650 C	0	0%	0			SPY250528C00650000
645 C	0.02	0%	8	4	05-14	SPY250528C00645000
640 C	0	0%	0			SPY250528C00640000
635 C	0.06	0%	10	5	05-14	SPY250528C00635000
630 C	0.04	-50.00%	114	37	05-15	SPY250528C00630000
625 C	0.06	-33.33%	11	15	05-15	SPY250528C00625000
620 C	0.10	-41.18%	17	46	05-15	SPY250528C00620000
615 C	0.20	-33.33%	113	345	05-15	SPY250528C00615000
610 C	0.49	-12.50%	336	328	05-15	SPY250528C00610000
605 C	1.13	+1.80%	238	124	05-15	SPY250528C00605000
600 C	2.29	+10.10%	495	420	05-15	SPY250528C00600000
595 C	4.23	+15.26%	972	627	05-15	SPY250528C00595000
590 C	6.78	+17.50%	438	269	05-15	SPY250528C00590000
585 C	10.07	+14.82%	377	148	05-15	SPY250528C00585000
580 C	13.06	+6.35%	27	23	05-15	SPY250528C00580000
575 C	17.94	+13.62%	32	11	05-15	SPY250528C00575000
570 C	22.72	+10.02%	8	24	05-15	SPY250528C00570000
565 C	26.86	+7.48%	5	2	05-15	SPY250528C00565000
560 C	29.89	0%	8	2	05-14	SPY250528C00560000
555 C	35.56	+2.66%	2	1	05-15	SPY250528C00555000
550 C	0	0%	0			SPY250528C00550000
545 C	46.10	0%	2	2	05-15	SPY250528C00545000
540 C	0	0%	0			SPY250528C00540000
535 C	0	0%	0			SPY250528C00535000
530 C	60.02	0%	2	2	05-15	SPY250528C00530000
525 C	62.32	0%	1	1	05-15	SPY250528C00525000
520 C	0	0%	0			SPY250528C00520000
515 C	71.88	-3.17%	1	0	05-15	SPY250528C00515000
510 C	78.87	0%	4	1	05-14	SPY250528C00510000
505 C	0	0%	0			SPY250528C00505000
500 C	0	0%	0			SPY250528C00500000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
675 P	0	0%	0			SPY250528P00675000
670 P	0	0%	0			SPY250528P00670000
665 P	0	0%	0			SPY250528P00665000
660 P	0	0%	0			SPY250528P00660000
655 P	0	0%	0			SPY250528P00655000
650 P	0	0%	0			SPY250528P00650000
645 P	0	0%	0			SPY250528P00645000
640 P	0	0%	0			SPY250528P00640000
635 P	0	0%	0			SPY250528P00635000
630 P	0	0%	0			SPY250528P00630000
625 P	0	0%	0			SPY250528P00625000
620 P	30.00	0%	3	3	05-15	SPY250528P00620000
615 P	0	0%	0			SPY250528P00615000
610 P	23.15	0%	6	3	05-14	SPY250528P00610000
605 P	15.69	-15.87%	7	4	05-15	SPY250528P00605000
600 P	11.82	-14.53%	3	6	05-15	SPY250528P00600000
595 P	7.99	-21.05%	101	44	05-15	SPY250528P00595000
590 P	5.70	-24.50%	759	277	05-15	SPY250528P00590000
585 P	3.90	-28.04%	795	768	05-15	SPY250528P00585000
580 P	2.71	-32.25%	1,497	1,257	05-15	SPY250528P00580000
575 P	1.85	-35.54%	316	333	05-15	SPY250528P00575000
570 P	1.37	-29.02%	255	284	05-15	SPY250528P00570000
565 P	0.91	-38.93%	81	86	05-15	SPY250528P00565000
560 P	0.66	-37.74%	81	99	05-15	SPY250528P00560000
555 P	0.51	-40.00%	25	25	05-15	SPY250528P00555000
550 P	0.37	-42.19%	61	52	05-15	SPY250528P00550000
545 P	0.33	-35.29%	45	21	05-15	SPY250528P00545000
540 P	0.23	-39.47%	87	59	05-15	SPY250528P00540000
535 P	0.30	-25.00%	4	62	05-15	SPY250528P00535000
530 P	0.19	-32.14%	7	8	05-15	SPY250528P00530000
525 P	0.18	-28.00%	40	47	05-15	SPY250528P00525000
520 P	0.15	-34.78%	2	3	05-15	SPY250528P00520000
515 P	0.14	0%	300	300	05-15	SPY250528P00515000
510 P	0.13	-31.58%	19	31	05-15	SPY250528P00510000
505 P	0.12	0%	1	1	05-15	SPY250528P00505000
500 P	0.10	0%	29	29	05-15	SPY250528P00500000

.dark-mode .TGlZ3W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TGlZ3W{ color: #333333; background-color: white; border: 2px solid #333333; }SPYSPDR S&P 500 ETF Truststock NYSE ETF