Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 31, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3701,20181,231


SPY May 29, 2025 Exp. - Volume by Strike
Puts
Calls

SPY May 29, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY May 29, 2025 Exp. - Max Pain @ $585.00

Puts
Calls


SPY May 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
655 C00%0SPY250529C00655000
650 C00%0SPY250529C00650000
645 C0.020%909005-15SPY250529C00645000
640 C0.050%28028005-15SPY250529C00640000
635 C00%0SPY250529C00635000
630 C0.050%222205-15SPY250529C00630000
625 C0.130%7705-15SPY250529C00625000
620 C0.150%393705-15SPY250529C00620000
615 C0.310%35026005-15SPY250529C00615000
610 C0.640%19518605-15SPY250529C00610000
605 C1.430%22311905-15SPY250529C00605000
600 C2.670%21310905-15SPY250529C00600000
595 C4.680%4099105-15SPY250529C00595000
590 C7.400%66515305-15SPY250529C00590000
585 C10.710%56318705-15SPY250529C00585000
580 C13.200%292105-15SPY250529C00580000
575 C18.150%9305-15SPY250529C00575000
570 C21.980%7305-15SPY250529C00570000
565 C27.140%3105-15SPY250529C00565000
560 C00%0SPY250529C00560000
555 C00%0SPY250529C00555000
550 C00%0SPY250529C00550000
545 C46.430%2105-15SPY250529C00545000
540 C00%0SPY250529C00540000
535 C00%0SPY250529C00535000
530 C00%0SPY250529C00530000
525 C00%0SPY250529C00525000
520 C00%0SPY250529C00520000
515 C72.130%1105-15SPY250529C00515000
510 C00%0SPY250529C00510000
Puts
StrikePriceChangeVolOILastContract Name
655 P00%0SPY250529P00655000
650 P00%0SPY250529P00650000
645 P00%0SPY250529P00645000
640 P00%0SPY250529P00640000
635 P00%0SPY250529P00635000
630 P00%0SPY250529P00630000
625 P00%0SPY250529P00625000
620 P00%0SPY250529P00620000
615 P00%0SPY250529P00615000
610 P00%0SPY250529P00610000
605 P18.860%1105-15SPY250529P00605000
600 P12.290%3305-15SPY250529P00600000
595 P9.730%14405-15SPY250529P00595000
590 P6.070%27615505-15SPY250529P00590000
585 P4.280%45819805-15SPY250529P00585000
580 P3.090%13811505-15SPY250529P00580000
575 P2.280%2108805-15SPY250529P00575000
570 P1.600%11810705-15SPY250529P00570000
565 P1.160%211405-15SPY250529P00565000
560 P0.820%1207405-15SPY250529P00560000
555 P0.620%402305-15SPY250529P00555000
550 P0.550%31630505-15SPY250529P00550000
545 P0.480%6605-15SPY250529P00545000
540 P0.340%403705-15SPY250529P00540000
535 P0.300%323205-15SPY250529P00535000
530 P0.260%1105-15SPY250529P00530000
525 P0.270%2205-15SPY250529P00525000
520 P0.250%333305-15SPY250529P00520000
515 P00%0SPY250529P00515000
510 P0.190%444105-15SPY250529P00510000


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