Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPOT
Spotify Technology S.A.
stock NYSE

At Close
May 20, 2025 3:59:30 PM EDT
658.03USD-0.992%(-6.59)1,388,998
657.24Bid   658.28Ask   1.04Spread
Pre-market
May 20, 2025 8:35:30 AM EDT
665.30USD+0.102%(+0.68)159
After-hours
May 20, 2025 4:05:30 PM EDT
658.61USD+0.088%(+0.58)11,517
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6525,9991923,606


SPOT May 23, 2025 Exp. - Volume by Strike
Puts
Calls

SPOT May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPOT May 23, 2025 Exp. - Max Pain @ $635.00

Puts
Calls


SPOT May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
810.00 C0.15+87.50%44705-19SPOT250523C00810000
800.00 C0.08-20.00%15216405-19SPOT250523C00800000
790.00 C00%0SPOT250523C00790000
780.00 C0.58+70.59%22005-19SPOT250523C00780000
770.00 C0.28-81.46%1505-19SPOT250523C00770000
760.00 C0.51+70.00%11405-19SPOT250523C00760000
755.00 C00%0SPOT250523C00755000
750.00 C0.44+10.00%5296405-19SPOT250523C00750000
747.50 C00%0SPOT250523C00747500
745.00 C0.70+16.67%3905-14SPOT250523C00745000
742.50 C00%0SPOT250523C00742500
740.00 C0.47-37.33%44705-19SPOT250523C00740000
737.50 C00%0SPOT250523C00737500
735.00 C3.74+91.79%11405-07SPOT250523C00735000
732.50 C0.700%2105-19SPOT250523C00732500
730.00 C0.92-32.35%121305-19SPOT250523C00730000
727.50 C0.850%1205-19SPOT250523C00727500
725.00 C0.99+50.00%131405-19SPOT250523C00725000
722.50 C1.400%1105-19SPOT250523C00722500
720.00 C1.02-11.30%666305-19SPOT250523C00720000
717.50 C1.15+15.00%5405-19SPOT250523C00717500
715.00 C1.22-8.96%293505-19SPOT250523C00715000
712.50 C00%0SPOT250523C00712500
710.00 C1.65+3.12%816705-19SPOT250523C00710000
707.50 C00%0SPOT250523C00707500
705.00 C2.22+7.77%338105-19SPOT250523C00705000
702.50 C2.49+2.89%81605-19SPOT250523C00702500
700.00 C2.65+6.00%2,7572,61905-19SPOT250523C00700000
697.50 C4.30+144.32%7805-19SPOT250523C00697500
695.00 C3.10+13.55%144205-19SPOT250523C00695000
692.50 C3.40+16.04%222305-19SPOT250523C00692500
690.00 C4.35+14.17%27827805-19SPOT250523C00690000
687.50 C4.50-4.26%3305-19SPOT250523C00687500
685.00 C5.45+6.86%355605-19SPOT250523C00685000
682.50 C6.20+10.71%231705-19SPOT250523C00682500
680.00 C7.45+26.27%27225205-19SPOT250523C00680000
677.50 C6.92+9.84%172305-19SPOT250523C00677500
675.00 C8.29+13.10%10910005-19SPOT250523C00675000
672.50 C9.30+9.41%233505-19SPOT250523C00672500
670.00 C10.39+16.87%44232305-19SPOT250523C00670000
667.50 C12.37+30.49%415205-19SPOT250523C00667500
665.00 C12.80+12.28%25518505-19SPOT250523C00665000
662.50 C14.07+29.08%837405-19SPOT250523C00662500
660.00 C15.16+11.88%20332805-19SPOT250523C00660000
657.50 C16.75+17.13%33010905-19SPOT250523C00657500
655.00 C17.66+11.91%8511705-19SPOT250523C00655000
652.50 C19.00+11.11%352805-19SPOT250523C00652500
650.00 C21.00+14.19%9424405-19SPOT250523C00650000
647.50 C21.00+13.51%52705-19SPOT250523C00647500
645.00 C25.49+17.90%216805-19SPOT250523C00645000
642.50 C21.15-3.86%1043505-19SPOT250523C00642500
640.00 C28.87+19.54%3218505-19SPOT250523C00640000
637.50 C31.00+24.95%33305-19SPOT250523C00637500
635.00 C34.70+19.66%15605-19SPOT250523C00635000
632.50 C27.65+45.53%103105-16SPOT250523C00632500
630.00 C36.90+21.22%175505-19SPOT250523C00630000
627.50 C37.75+7.55%123105-19SPOT250523C00627500
625.00 C34.50+31.18%65705-16SPOT250523C00625000
622.50 C35.90+90.96%103605-16SPOT250523C00622500
620.00 C41.00+5.13%212505-19SPOT250523C00620000
617.50 C28.60+6.32%1405-15SPOT250523C00617500
615.00 C50.40+13.44%14511305-19SPOT250523C00615000
612.50 C44.860%4205-16SPOT250523C00612500
610.00 C57.40+23.44%304205-19SPOT250523C00610000
607.50 C50.900%4105-16SPOT250523C00607500
605.00 C60.20+16.44%23405-19SPOT250523C00605000
602.50 C36.950%2005-15SPOT250523C00602500
600.00 C65.05+16.00%63105-19SPOT250523C00600000
597.50 C00%0SPOT250523C00597500
595.00 C38.75-35.79%71905-12SPOT250523C00595000
592.50 C00%0SPOT250523C00592500
590.00 C65.77+21.50%221705-16SPOT250523C00590000
587.50 C00%0SPOT250523C00587500
585.00 C52.20+12.26%22105-14SPOT250523C00585000
582.50 C00%0SPOT250523C00582500
580.00 C78.15+33.70%4705-16SPOT250523C00580000
577.50 C00%0SPOT250523C00577500
575.00 C83.52+2.60%71205-19SPOT250523C00575000
572.50 C00%0SPOT250523C00572500
570.00 C59.68+0.51%21005-13SPOT250523C00570000
567.50 C00%0SPOT250523C00567500
565.00 C83.54+56.56%4105-05SPOT250523C00565000
562.50 C00%0SPOT250523C00562500
560.00 C97.36+49.78%8905-16SPOT250523C00560000
557.50 C00%0SPOT250523C00557500
555.00 C35.800%2004-29SPOT250523C00555000
552.50 C00%0SPOT250523C00552500
550.00 C102.00+5.70%4705-09SPOT250523C00550000
547.50 C00%0SPOT250523C00547500
545.00 C91.02+13.63%1605-14SPOT250523C00545000
542.50 C00%0SPOT250523C00542500
540.00 C116.28+21.26%141105-16SPOT250523C00540000
535.00 C45.000%1104-08SPOT250523C00535000
530.00 C102.06+2.83%2305-14SPOT250523C00530000
525.00 C79.15+34.15%2405-01SPOT250523C00525000
520.00 C50.93-26.20%2804-29SPOT250523C00520000
515.00 C80.25+38.94%11904-29SPOT250523C00515000
510.00 C54.450%2104-04SPOT250523C00510000
505.00 C00%0SPOT250523C00505000
500.00 C93.65+51.91%2504-09SPOT250523C00500000
495.00 C158.400%201005-16SPOT250523C00495000
490.00 C00%0SPOT250523C00490000
485.00 C166.220%201005-16SPOT250523C00485000
480.00 C131.950%1105-12SPOT250523C00480000
475.00 C00%0SPOT250523C00475000
470.00 C00%0SPOT250523C00470000
465.00 C00%0SPOT250523C00465000
460.00 C00%0SPOT250523C00460000
455.00 C00%0SPOT250523C00455000
450.00 C00%0SPOT250523C00450000
445.00 C00%0SPOT250523C00445000
440.00 C104.000%111104-07SPOT250523C00440000
435.00 C00%0SPOT250523C00435000
430.00 C00%0SPOT250523C00430000
425.00 C00%0SPOT250523C00425000
420.00 C00%0SPOT250523C00420000
415.00 C00%0SPOT250523C00415000
410.00 C00%0SPOT250523C00410000
405.00 C00%0SPOT250523C00405000
400.00 C00%0SPOT250523C00400000
395.00 C00%0SPOT250523C00395000
390.00 C261.77+43.12%3305-07SPOT250523C00390000
385.00 C00%0SPOT250523C00385000
380.00 C00%0SPOT250523C00380000
375.00 C00%0SPOT250523C00375000
370.00 C00%0SPOT250523C00370000
365.00 C00%0SPOT250523C00365000
360.00 C00%0SPOT250523C00360000
355.00 C205.700%1104-10SPOT250523C00355000
350.00 C301.72+32.23%3105-07SPOT250523C00350000
345.00 C00%0SPOT250523C00345000
340.00 C00%0SPOT250523C00340000
335.00 C00%0SPOT250523C00335000
330.00 C00%0SPOT250523C00330000
325.00 C00%0SPOT250523C00325000
320.00 C00%0SPOT250523C00320000
315.00 C00%0SPOT250523C00315000
Puts
StrikePriceChangeVolOILastContract Name
810.00 P198.29-14.90%1104-30SPOT250523P00810000
800.00 P188.320%1004-30SPOT250523P00800000
790.00 P00%0SPOT250523P00790000
780.00 P00%0SPOT250523P00780000
770.00 P00%0SPOT250523P00770000
760.00 P00%0SPOT250523P00760000
755.00 P00%0SPOT250523P00755000
750.00 P00%0SPOT250523P00750000
747.50 P00%0SPOT250523P00747500
745.00 P00%0SPOT250523P00745000
742.50 P00%0SPOT250523P00742500
740.00 P00%0SPOT250523P00740000
737.50 P00%0SPOT250523P00737500
735.00 P00%0SPOT250523P00735000
732.50 P00%0SPOT250523P00732500
730.00 P00%0SPOT250523P00730000
727.50 P00%0SPOT250523P00727500
725.00 P126.200%2104-28SPOT250523P00725000
722.50 P00%0SPOT250523P00722500
720.00 P00%0SPOT250523P00720000
717.50 P00%0SPOT250523P00717500
715.00 P00%0SPOT250523P00715000
712.50 P00%0SPOT250523P00712500
710.00 P00%0SPOT250523P00710000
707.50 P00%0SPOT250523P00707500
705.00 P00%0SPOT250523P00705000
702.50 P40.000%2105-19SPOT250523P00702500
700.00 P36.94-18.13%11305-19SPOT250523P00700000
697.50 P00%0SPOT250523P00697500
695.00 P32.550%2205-19SPOT250523P00695000
692.50 P00%0SPOT250523P00692500
690.00 P37.12-52.41%2205-16SPOT250523P00690000
687.50 P00%0SPOT250523P00687500
685.00 P24.900%1105-19SPOT250523P00685000
682.50 P25.500%241205-19SPOT250523P00682500
680.00 P23.00-30.09%141405-19SPOT250523P00680000
677.50 P00%0SPOT250523P00677500
675.00 P17.85-64.30%2105-19SPOT250523P00675000
672.50 P17.400%6605-19SPOT250523P00672500
670.00 P16.00-61.45%2205-19SPOT250523P00670000
667.50 P14.00-42.27%8405-19SPOT250523P00667500
665.00 P14.00-68.59%1205-19SPOT250523P00665000
662.50 P11.40-68.07%867605-19SPOT250523P00662500
660.00 P11.00-33.53%1155405-19SPOT250523P00660000
657.50 P9.33-37.80%171705-19SPOT250523P00657500
655.00 P8.10-40.00%1826305-19SPOT250523P00655000
652.50 P7.70-43.47%153705-19SPOT250523P00652500
650.00 P6.50-41.18%20612205-19SPOT250523P00650000
647.50 P6.55-42.49%331905-19SPOT250523P00647500
645.00 P5.34-43.49%877005-19SPOT250523P00645000
642.50 P4.55-47.22%181305-19SPOT250523P00642500
640.00 P3.82-50.90%7012605-19SPOT250523P00640000
637.50 P3.24-49.38%211305-19SPOT250523P00637500
635.00 P2.85-52.26%15313005-19SPOT250523P00635000
632.50 P2.41-59.29%626105-19SPOT250523P00632500
630.00 P2.45-50.80%475005-19SPOT250523P00630000
627.50 P2.47-46.65%373905-19SPOT250523P00627500
625.00 P1.85-55.95%3610605-19SPOT250523P00625000
622.50 P1.67-43.20%173105-19SPOT250523P00622500
620.00 P1.35-54.55%31518605-19SPOT250523P00620000
617.50 P1.20-88.08%173605-19SPOT250523P00617500
615.00 P1.00-56.90%787305-19SPOT250523P00615000
612.50 P1.35-61.97%21005-19SPOT250523P00612500
610.00 P0.90-52.88%11914405-19SPOT250523P00610000
607.50 P1.250%10805-19SPOT250523P00607500
605.00 P0.60-63.19%27827005-19SPOT250523P00605000
602.50 P1.76+12.82%1505-19SPOT250523P00602500
600.00 P0.43-62.61%8423105-19SPOT250523P00600000
597.50 P0.49-56.25%24205-19SPOT250523P00597500
595.00 P0.41-57.73%537105-19SPOT250523P00595000
592.50 P0.84-10.64%1105-19SPOT250523P00592500
590.00 P0.25-75.25%138805-19SPOT250523P00590000
587.50 P00%0SPOT250523P00587500
585.00 P0.22-67.16%516305-19SPOT250523P00585000
582.50 P00%0SPOT250523P00582500
580.00 P0.17-66.00%247505-19SPOT250523P00580000
577.50 P2.130%1105-15SPOT250523P00577500
575.00 P0.10-89.80%88805-19SPOT250523P00575000
572.50 P00%0SPOT250523P00572500
570.00 P0.20-51.22%2312805-19SPOT250523P00570000
567.50 P00%0SPOT250523P00567500
565.00 P0.25-3.85%76305-19SPOT250523P00565000
562.50 P00%0SPOT250523P00562500
560.00 P0.22-60.00%311305-19SPOT250523P00560000
557.50 P00%0SPOT250523P00557500
555.00 P2.33+497.44%26505-19SPOT250523P00555000
552.50 P00%0SPOT250523P00552500
550.00 P0.15-75.81%1214005-19SPOT250523P00550000
547.50 P00%0SPOT250523P00547500
545.00 P0.02-94.44%228005-19SPOT250523P00545000
542.50 P00%0SPOT250523P00542500
540.00 P0.20-70.15%12305-19SPOT250523P00540000
535.00 P0.47-16.07%12605-14SPOT250523P00535000
530.00 P0.11-56.00%37205-19SPOT250523P00530000
525.00 P0.70-27.08%462305-12SPOT250523P00525000
520.00 P0.08-20.00%210705-19SPOT250523P00520000
515.00 P0.25-83.77%2505-14SPOT250523P00515000
510.00 P0.79-14.13%10905-09SPOT250523P00510000
505.00 P3.03-47.30%1604-30SPOT250523P00505000
500.00 P0.03-80.00%510005-19SPOT250523P00500000
495.00 P0.12-85.00%11305-14SPOT250523P00495000
490.00 P0.43+104.76%113505-12SPOT250523P00490000
485.00 P1.86-34.51%1405-01SPOT250523P00485000
480.00 P0.15-75.81%11705-14SPOT250523P00480000
475.00 P0.54-64.00%21805-09SPOT250523P00475000
470.00 P2.10-61.82%35304-29SPOT250523P00470000
465.00 P2.100%3304-29SPOT250523P00465000
460.00 P0.25-94.19%1705-13SPOT250523P00460000
455.00 P3.360%1104-29SPOT250523P00455000
450.00 P0.56+27.27%1905-07SPOT250523P00450000
445.00 P2.450%1104-29SPOT250523P00445000
440.00 P2.00-58.33%44404-29SPOT250523P00440000
435.00 P1.940%2204-29SPOT250523P00435000
430.00 P0.60-48.28%1505-06SPOT250523P00430000
425.00 P1.10-57.53%2305-02SPOT250523P00425000
420.00 P18.67+25.72%1104-09SPOT250523P00420000
415.00 P2.33-67.95%4404-25SPOT250523P00415000
410.00 P1.63-76.45%4204-25SPOT250523P00410000
405.00 P0.60-73.91%22604-29SPOT250523P00405000
400.00 P3.21+217.82%42405-01SPOT250523P00400000
395.00 P0.480.00%22004-30SPOT250523P00395000
390.00 P1.95-55.68%212104-28SPOT250523P00390000
385.00 P00%0SPOT250523P00385000
380.00 P0.30-70.87%41905-02SPOT250523P00380000
375.00 P00%0SPOT250523P00375000
370.00 P00%0SPOT250523P00370000
365.00 P00%0SPOT250523P00365000
360.00 P4.91-40.12%1104-14SPOT250523P00360000
355.00 P0.69-20.69%2404-29SPOT250523P00355000
350.00 P0.01-99.11%42005-06SPOT250523P00350000
345.00 P00%0SPOT250523P00345000
340.00 P00%0SPOT250523P00340000
335.00 P00%0SPOT250523P00335000
330.00 P00%0SPOT250523P00330000
325.00 P1.880%4004-17SPOT250523P00325000
320.00 P1.730%4004-17SPOT250523P00320000
315.00 P00%0SPOT250523P00315000


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