Dark

Check out our API

SPYD
SPDR Portfolio S&P 500 High Dividend ETF
stock NYSE ETF

At Close

May 14, 2025 3:59:30 PM EDT

42.16USD-0.928%(-0.40)1,384,041

42.19Bid 42.20Ask 0.01Spread

Pre-market

May 14, 2025 9:28:30 AM EDT

42.50USD-0.118%(-0.05)1,396

After-hours

May 14, 2025 4:54:30 PM EDT

42.10USD-0.130%(-0.06)1,850

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
80	257	14	220

SPYD May 16, 2025 Exp. - Volume by Strike

Puts

Calls

SPYD May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

SPYD May 16, 2025 Exp. - Max Pain @ $42.00

Puts

Calls

SPYD May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
49 C	0	0%	0			SPYD250516C00049000
48 C	0	0%	0			SPYD250516C00048000
47 C	0.05	0%	50	25	04-25	SPYD250516C00047000
46 C	0.05	+150.00%	1	11	04-28	SPYD250516C00046000
45 C	0.03	-40.00%	1	24	05-12	SPYD250516C00045000
44 C	0.05	0.00%	2	139	05-12	SPYD250516C00044000
43 C	0.05	-75.00%	17	58	05-13	SPYD250516C00043000
42 C	0.58	-27.50%	2	63	05-13	SPYD250516C00042000
41 C	1.95	+30.00%	1	9	05-13	SPYD250516C00041000
40 C	2.60	-27.78%	2	5	05-12	SPYD250516C00040000
39 C	2.70	0%	2	1	04-30	SPYD250516C00039000
38 C	4.40	0%	2	2	05-05	SPYD250516C00038000
37 C	0	0%	0			SPYD250516C00037000
36 C	0	0%	0			SPYD250516C00036000
35 C	0	0%	0			SPYD250516C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
49 P	0	0%	0			SPYD250516P00049000
48 P	0	0%	0			SPYD250516P00048000
47 P	0	0%	0			SPYD250516P00047000
46 P	3.52	0%	10	5	05-02	SPYD250516P00046000
45 P	0	0%	0			SPYD250516P00045000
44 P	3.90	+29.14%	2	3	04-21	SPYD250516P00044000
43 P	0.55	+89.66%	5	6	05-13	SPYD250516P00043000
42 P	0.05	-81.48%	11	22	05-13	SPYD250516P00042000
41 P	0.50	-52.38%	1	12	05-07	SPYD250516P00041000
40 P	0.05	0.00%	3	122	05-12	SPYD250516P00040000
39 P	1.75	+66.67%	5	5	04-08	SPYD250516P00039000
38 P	0.24	+380.00%	1	18	05-13	SPYD250516P00038000
37 P	0.70	0%	2	1	04-11	SPYD250516P00037000
36 P	0.05	-28.57%	3	40	05-01	SPYD250516P00036000
35 P	0	0%	0			SPYD250516P00035000

Share