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 28, 2025 3:59:58 PM EDT
587.80USD-0.567%(-3.35)65,738,190
587.60Bid   587.81Ask   0.21Spread
Pre-market
May 28, 2025 9:28:30 AM EDT
591.29USD+0.024%(+0.14)486,876
After-hours
May 28, 2025 4:49:30 PM EDT
589.67USD+0.318%(+1.87)5,895,986
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 28, 2025May 29, 2025May 30, 2025Jun 2, 2025Jun 3, 2025Jun 4, 2025Jun 5, 2025Jun 6, 2025Jun 9, 2025Jun 10, 2025Jun 11, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 3, 2025Jul 18, 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
1061,2332981,839


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 @ $590.00

Puts
Calls


SPY Jun 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C00%0SPY250609C00700000
695 C00%0SPY250609C00695000
690 C00%0SPY250609C00690000
685 C00%0SPY250609C00685000
680 C00%0SPY250609C00680000
675 C00%0SPY250609C00675000
670 C00%0SPY250609C00670000
665 C00%0SPY250609C00665000
660 C00%0SPY250609C00660000
655 C00%0SPY250609C00655000
650 C00%0SPY250609C00650000
645 C00%0SPY250609C00645000
640 C00%0SPY250609C00640000
635 C00%0SPY250609C00635000
630 C0.030%353505-27SPY250609C00630000
625 C0.070%131305-27SPY250609C00625000
624 C00%0SPY250609C00624000
623 C00%0SPY250609C00623000
622 C00%0SPY250609C00622000
621 C00%0SPY250609C00621000
620 C0.140%15313605-27SPY250609C00620000
619 C00%0SPY250609C00619000
618 C00%0SPY250609C00618000
617 C00%0SPY250609C00617000
616 C00%0SPY250609C00616000
615 C0.350%36733405-27SPY250609C00615000
614 C00%0SPY250609C00614000
613 C00%0SPY250609C00613000
612 C00%0SPY250609C00612000
611 C00%0SPY250609C00611000
610 C0.820%13810105-27SPY250609C00610000
609 C00%0SPY250609C00609000
608 C00%0SPY250609C00608000
607 C00%0SPY250609C00607000
606 C00%0SPY250609C00606000
605 C1.690%1034405-27SPY250609C00605000
604 C00%0SPY250609C00604000
603 C00%0SPY250609C00603000
602 C00%0SPY250609C00602000
601 C00%0SPY250609C00601000
600 C3.150%36818005-27SPY250609C00600000
599 C00%0SPY250609C00599000
598 C00%0SPY250609C00598000
597 C00%0SPY250609C00597000
596 C00%0SPY250609C00596000
595 C5.350%28818905-27SPY250609C00595000
594 C00%0SPY250609C00594000
593 C00%0SPY250609C00593000
592 C00%0SPY250609C00592000
591 C00%0SPY250609C00591000
590 C7.800%37720105-27SPY250609C00590000
589 C00%0SPY250609C00589000
588 C00%0SPY250609C00588000
587 C00%0SPY250609C00587000
586 C00%0SPY250609C00586000
585 C10.820%1574905-27SPY250609C00585000
584 C00%0SPY250609C00584000
583 C00%0SPY250609C00583000
582 C00%0SPY250609C00582000
581 C00%0SPY250609C00581000
580 C14.320%3305-27SPY250609C00580000
579 C00%0SPY250609C00579000
578 C00%0SPY250609C00578000
577 C00%0SPY250609C00577000
576 C00%0SPY250609C00576000
575 C18.600%2054705-27SPY250609C00575000
574 C00%0SPY250609C00574000
573 C00%0SPY250609C00573000
572 C00%0SPY250609C00572000
571 C00%0SPY250609C00571000
570 C22.650%5105-27SPY250609C00570000
569 C00%0SPY250609C00569000
568 C00%0SPY250609C00568000
567 C00%0SPY250609C00567000
566 C00%0SPY250609C00566000
565 C27.470%17505-27SPY250609C00565000
564 C00%0SPY250609C00564000
563 C00%0SPY250609C00563000
562 C00%0SPY250609C00562000
561 C00%0SPY250609C00561000
560 C31.900%1105-27SPY250609C00560000
559 C00%0SPY250609C00559000
558 C00%0SPY250609C00558000
557 C00%0SPY250609C00557000
556 C00%0SPY250609C00556000
555 C00%0SPY250609C00555000
554 C00%0SPY250609C00554000
553 C00%0SPY250609C00553000
552 C00%0SPY250609C00552000
551 C00%0SPY250609C00551000
550 C00%0SPY250609C00550000
545 C00%0SPY250609C00545000
540 C00%0SPY250609C00540000
535 C00%0SPY250609C00535000
530 C00%0SPY250609C00530000
525 C00%0SPY250609C00525000
520 C00%0SPY250609C00520000
515 C00%0SPY250609C00515000
510 C00%0SPY250609C00510000
505 C00%0SPY250609C00505000
500 C00%0SPY250609C00500000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0SPY250609P00700000
695 P00%0SPY250609P00695000
690 P00%0SPY250609P00690000
685 P00%0SPY250609P00685000
680 P00%0SPY250609P00680000
675 P00%0SPY250609P00675000
670 P00%0SPY250609P00670000
665 P00%0SPY250609P00665000
660 P00%0SPY250609P00660000
655 P00%0SPY250609P00655000
650 P00%0SPY250609P00650000
645 P00%0SPY250609P00645000
640 P00%0SPY250609P00640000
635 P00%0SPY250609P00635000
630 P00%0SPY250609P00630000
625 P00%0SPY250609P00625000
624 P00%0SPY250609P00624000
623 P00%0SPY250609P00623000
622 P00%0SPY250609P00622000
621 P00%0SPY250609P00621000
620 P00%0SPY250609P00620000
619 P00%0SPY250609P00619000
618 P00%0SPY250609P00618000
617 P00%0SPY250609P00617000
616 P00%0SPY250609P00616000
615 P00%0SPY250609P00615000
614 P00%0SPY250609P00614000
613 P00%0SPY250609P00613000
612 P00%0SPY250609P00612000
611 P00%0SPY250609P00611000
610 P00%0SPY250609P00610000
609 P00%0SPY250609P00609000
608 P00%0SPY250609P00608000
607 P00%0SPY250609P00607000
606 P00%0SPY250609P00606000
605 P14.550%301805-27SPY250609P00605000
604 P00%0SPY250609P00604000
603 P00%0SPY250609P00603000
602 P00%0SPY250609P00602000
601 P00%0SPY250609P00601000
600 P11.730%16016005-27SPY250609P00600000
599 P00%0SPY250609P00599000
598 P00%0SPY250609P00598000
597 P00%0SPY250609P00597000
596 P00%0SPY250609P00596000
595 P8.080%633405-27SPY250609P00595000
594 P00%0SPY250609P00594000
593 P00%0SPY250609P00593000
592 P00%0SPY250609P00592000
591 P00%0SPY250609P00591000
590 P5.780%2118605-27SPY250609P00590000
589 P00%0SPY250609P00589000
588 P00%0SPY250609P00588000
587 P00%0SPY250609P00587000
586 P00%0SPY250609P00586000
585 P4.320%44018605-27SPY250609P00585000
584 P00%0SPY250609P00584000
583 P00%0SPY250609P00583000
582 P00%0SPY250609P00582000
581 P00%0SPY250609P00581000
580 P2.980%62452805-27SPY250609P00580000
579 P00%0SPY250609P00579000
578 P00%0SPY250609P00578000
577 P00%0SPY250609P00577000
576 P00%0SPY250609P00576000
575 P2.170%45825305-27SPY250609P00575000
574 P00%0SPY250609P00574000
573 P00%0SPY250609P00573000
572 P00%0SPY250609P00572000
571 P00%0SPY250609P00571000
570 P1.540%1409205-27SPY250609P00570000
569 P00%0SPY250609P00569000
568 P00%0SPY250609P00568000
567 P00%0SPY250609P00567000
566 P00%0SPY250609P00566000
565 P1.220%453105-27SPY250609P00565000
564 P00%0SPY250609P00564000
563 P00%0SPY250609P00563000
562 P00%0SPY250609P00562000
561 P00%0SPY250609P00561000
560 P0.800%654605-27SPY250609P00560000
559 P00%0SPY250609P00559000
558 P00%0SPY250609P00558000
557 P00%0SPY250609P00557000
556 P00%0SPY250609P00556000
555 P0.580%492005-27SPY250609P00555000
554 P00%0SPY250609P00554000
553 P00%0SPY250609P00553000
552 P00%0SPY250609P00552000
551 P00%0SPY250609P00551000
550 P0.460%824005-27SPY250609P00550000
545 P0.500%14614605-27SPY250609P00545000
540 P0.310%847205-27SPY250609P00540000
535 P0.270%751405-27SPY250609P00535000
530 P0.230%1216205-27SPY250609P00530000
525 P0.240%17110405-27SPY250609P00525000
520 P0.170%54816605-27SPY250609P00520000
515 P0.200%515005-27SPY250609P00515000
510 P00%0SPY250609P00510000
505 P00%0SPY250609P00505000
500 P0.100%422905-27SPY250609P00500000


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