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)1,390,155
0.00Bid   0.00Ask   0.00Spread
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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,9936,20020011,709


SPOT Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

SPOT Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPOT Jun 20, 2025 Exp. - Max Pain @ $560.00

Puts
Calls


SPOT Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960.00 C0.10+100.00%47505-16SPOT250620C00960000
940.00 C2.11+108.91%11003-17SPOT250620C00940000
920.00 C4.66-21.68%11602-20SPOT250620C00920000
900.00 C0.18+80.00%17505-15SPOT250620C00900000
880.00 C0.60-34.78%57105-07SPOT250620C00880000
860.00 C0.61+64.86%136405-19SPOT250620C00860000
840.00 C0.80-77.40%12205-19SPOT250620C00840000
820.00 C1.02-27.66%23705-16SPOT250620C00820000
800.00 C2.00-9.09%1856405-19SPOT250620C00800000
780.00 C2.87-8.31%33205-19SPOT250620C00780000
760.00 C5.50+12.94%1053005-19SPOT250620C00760000
750.00 C6.000%2205-19SPOT250620C00750000
745.00 C00%0SPOT250620C00745000
740.00 C7.50+3.45%2789805-19SPOT250620C00740000
735.00 C8.260%3305-19SPOT250620C00735000
730.00 C10.100%9905-19SPOT250620C00730000
725.00 C00%0SPOT250620C00725000
720.00 C11.83+12.13%1317505-19SPOT250620C00720000
715.00 C00%0SPOT250620C00715000
710.00 C14.84+19.68%1610405-19SPOT250620C00710000
705.00 C00%0SPOT250620C00705000
700.00 C17.95+14.70%571,46405-19SPOT250620C00700000
695.00 C20.350%5405-19SPOT250620C00695000
690.00 C21.56+12.94%3015905-19SPOT250620C00690000
685.00 C23.970%2205-19SPOT250620C00685000
680.00 C25.05+13.61%1164005-19SPOT250620C00680000
677.50 C26.100%161605-19SPOT250620C00677500
675.00 C27.200%10805-19SPOT250620C00675000
672.50 C28.350%1105-19SPOT250620C00672500
670.00 C29.95+12.38%9734005-19SPOT250620C00670000
667.50 C30.800%15505-19SPOT250620C00667500
665.00 C33.530%10510205-19SPOT250620C00665000
662.50 C33.650%1666505-19SPOT250620C00662500
660.00 C35.05+11.09%8940705-19SPOT250620C00660000
657.50 C36.000%6505-19SPOT250620C00657500
655.00 C38.600%302005-19SPOT250620C00655000
652.50 C38.860%10605-19SPOT250620C00652500
650.00 C40.89+12.80%9766205-19SPOT250620C00650000
647.50 C38.700%6305-19SPOT250620C00647500
645.00 C39.700%14705-19SPOT250620C00645000
642.50 C00%0SPOT250620C00642500
640.00 C45.20+8.65%1626605-19SPOT250620C00640000
637.50 C00%0SPOT250620C00637500
635.00 C00%0SPOT250620C00635000
632.50 C00%0SPOT250620C00632500
630.00 C54.10+12.71%1055005-19SPOT250620C00630000
625.00 C00%0SPOT250620C00625000
620.00 C59.58+11.93%1436905-19SPOT250620C00620000
615.00 C00%0SPOT250620C00615000
610.00 C67.40+8.73%5531105-19SPOT250620C00610000
605.00 C00%0SPOT250620C00605000
600.00 C77.60+14.62%6185805-19SPOT250620C00600000
595.00 C00%0SPOT250620C00595000
590.00 C83.22+12.46%18705-19SPOT250620C00590000
585.00 C00%0SPOT250620C00585000
580.00 C91.72+7.12%214505-19SPOT250620C00580000
575.00 C00%0SPOT250620C00575000
570.00 C99.98+13.61%120505-19SPOT250620C00570000
565.00 C00%0SPOT250620C00565000
560.00 C106.95+4.64%226705-19SPOT250620C00560000
555.00 C00%0SPOT250620C00555000
550.00 C116.70+6.48%26105-19SPOT250620C00550000
540.00 C122.85+13.73%221005-16SPOT250620C00540000
530.00 C127.82+15.08%817405-16SPOT250620C00530000
520.00 C125.36+8.56%240005-15SPOT250620C00520000
510.00 C151.74+32.15%2605-16SPOT250620C00510000
500.00 C144.25+0.87%329205-15SPOT250620C00500000
490.00 C142.90-15.68%211105-13SPOT250620C00490000
480.00 C178.99+1.37%19305-08SPOT250620C00480000
470.00 C171.00+27.18%113505-14SPOT250620C00470000
460.00 C174.50+14.75%116305-13SPOT250620C00460000
450.00 C208.61+31.16%618605-16SPOT250620C00450000
440.00 C200.00+6.38%25705-15SPOT250620C00440000
430.00 C223.93+24.58%215205-09SPOT250620C00430000
420.00 C230.93-0.46%26005-09SPOT250620C00420000
410.00 C208.40+33.12%22805-12SPOT250620C00410000
400.00 C237.50-2.26%434105-06SPOT250620C00400000
390.00 C224.23+19.02%15604-24SPOT250620C00390000
380.00 C157.75-10.34%27104-04SPOT250620C00380000
370.00 C274.85-1.87%6034805-05SPOT250620C00370000
360.00 C175.40-13.32%34204-07SPOT250620C00360000
350.00 C186.40+15.34%3701-28SPOT250620C00350000
340.00 C211.60+3.78%21403-13SPOT250620C00340000
330.00 C275.64+25.09%11604-30SPOT250620C00330000
320.00 C240.00+21.73%12804-10SPOT250620C00320000
310.00 C296.92+34.44%54704-24SPOT250620C00310000
300.00 C276.40-11.59%22604-09SPOT250620C00300000
290.00 C286.58+33.67%11704-15SPOT250620C00290000
280.00 C120.15+4.75%4210-21SPOT250620C00280000
270.00 C122.00-2.20%2510-14SPOT250620C00270000
260.00 C213.00-4.57%1312-23SPOT250620C00260000
250.00 C140.750%6310-02SPOT250620C00250000
240.00 C325.52-10.18%2504-10SPOT250620C00240000
230.00 C269.20+2.71%101203-10SPOT250620C00230000
220.00 C280.68+7.95%2212-06SPOT250620C00220000
210.00 C265.23+51.60%5611-13SPOT250620C00210000
200.00 C467.55+72.42%1805-19SPOT250620C00200000
195.00 C337.00+18.18%1104-08SPOT250620C00195000
190.00 C420.35+45.00%1105-01SPOT250620C00190000
185.00 C390.77+100.19%242403-04SPOT250620C00185000
180.00 C372.900%1103-12SPOT250620C00180000
175.00 C306.00+0.99%2112-13SPOT250620C00175000
170.00 C00%0SPOT250620C00170000
165.00 C446.000%4204-25SPOT250620C00165000
160.00 C498.58+5.74%1905-19SPOT250620C00160000
155.00 C407.850%1104-29SPOT250620C00155000
150.00 C448.100%1103-20SPOT250620C00150000
145.00 C386.00+7.30%1404-08SPOT250620C00145000
Puts
StrikePriceChangeVolOILastContract Name
960.00 P444.150%1004-07SPOT250620P00960000
940.00 P426.750%5004-07SPOT250620P00940000
920.00 P00%0SPOT250620P00920000
900.00 P00%0SPOT250620P00900000
880.00 P00%0SPOT250620P00880000
860.00 P00%0SPOT250620P00860000
840.00 P293.50+24.05%2104-10SPOT250620P00840000
820.00 P00%0SPOT250620P00820000
800.00 P149.45-25.76%4105-16SPOT250620P00800000
780.00 P133.35-23.72%2105-02SPOT250620P00780000
760.00 P111.25-37.90%12305-16SPOT250620P00760000
750.00 P00%0SPOT250620P00750000
745.00 P00%0SPOT250620P00745000
740.00 P93.50-57.06%24305-16SPOT250620P00740000
735.00 P00%0SPOT250620P00735000
730.00 P00%0SPOT250620P00730000
725.00 P00%0SPOT250620P00725000
720.00 P76.40-50.15%24305-16SPOT250620P00720000
715.00 P00%0SPOT250620P00715000
710.00 P68.85-55.01%20605-16SPOT250620P00710000
705.00 P00%0SPOT250620P00705000
700.00 P60.15-3.87%8905-16SPOT250620P00700000
695.00 P00%0SPOT250620P00695000
690.00 P58.10-16.10%22205-15SPOT250620P00690000
685.00 P43.500%1105-19SPOT250620P00685000
680.00 P38.65-37.05%45405-19SPOT250620P00680000
677.50 P38.950%1105-19SPOT250620P00677500
675.00 P35.850%5505-19SPOT250620P00675000
672.50 P34.500%3305-19SPOT250620P00672500
670.00 P37.00-33.69%21905-19SPOT250620P00670000
667.50 P31.900%6605-19SPOT250620P00667500
665.00 P30.650%3305-19SPOT250620P00665000
662.50 P29.450%5505-19SPOT250620P00662500
660.00 P28.30-13.19%375405-19SPOT250620P00660000
657.50 P30.950%7705-19SPOT250620P00657500
655.00 P26.000%696705-19SPOT250620P00655000
652.50 P24.950%1105-19SPOT250620P00652500
650.00 P23.64-12.99%2110905-19SPOT250620P00650000
647.50 P24.900%6605-19SPOT250620P00647500
645.00 P22.800%2105-19SPOT250620P00645000
642.50 P24.150%7705-19SPOT250620P00642500
640.00 P19.80-13.61%1113305-19SPOT250620P00640000
637.50 P21.450%6605-19SPOT250620P00637500
635.00 P19.950%12905-19SPOT250620P00635000
632.50 P00%0SPOT250620P00632500
630.00 P16.20-18.26%258105-19SPOT250620P00630000
625.00 P15.610%6605-19SPOT250620P00625000
620.00 P13.82-16.50%2515305-19SPOT250620P00620000
615.00 P12.000%1105-19SPOT250620P00615000
610.00 P11.09-17.85%2744805-19SPOT250620P00610000
605.00 P10.100%6605-19SPOT250620P00605000
600.00 P9.50-13.00%5154205-19SPOT250620P00600000
595.00 P00%0SPOT250620P00595000
590.00 P7.50-12.18%1012805-19SPOT250620P00590000
585.00 P00%0SPOT250620P00585000
580.00 P6.65-12.50%993805-19SPOT250620P00580000
575.00 P00%0SPOT250620P00575000
570.00 P5.00-17.36%4026305-19SPOT250620P00570000
565.00 P00%0SPOT250620P00565000
560.00 P3.85-22.54%3562305-19SPOT250620P00560000
555.00 P00%0SPOT250620P00555000
550.00 P3.16-23.11%5524605-19SPOT250620P00550000
540.00 P2.63-17.81%1839405-19SPOT250620P00540000
530.00 P1.92-26.15%158705-19SPOT250620P00530000
520.00 P1.75-18.98%1029505-19SPOT250620P00520000
510.00 P1.19-41.09%27905-19SPOT250620P00510000
500.00 P0.95-34.03%990205-19SPOT250620P00500000
490.00 P0.92-28.68%578105-19SPOT250620P00490000
480.00 P0.74-16.85%142805-19SPOT250620P00480000
470.00 P0.64-36.00%242105-19SPOT250620P00470000
460.00 P2.02+158.97%294105-19SPOT250620P00460000
450.00 P0.43-28.33%121205-19SPOT250620P00450000
440.00 P0.98+63.33%211305-16SPOT250620P00440000
430.00 P0.30-40.00%211905-16SPOT250620P00430000
420.00 P0.25-41.86%213405-19SPOT250620P00420000
410.00 P1.10+18.28%147105-05SPOT250620P00410000
400.00 P0.43+10.26%613305-12SPOT250620P00400000
390.00 P1.05+29.63%14205-12SPOT250620P00390000
380.00 P0.66-34.00%118905-06SPOT250620P00380000
370.00 P0.92+19.48%74405-12SPOT250620P00370000
360.00 P0.40+566.67%1214605-12SPOT250620P00360000
350.00 P0.07-30.00%120405-19SPOT250620P00350000
340.00 P1.25-82.99%186304-25SPOT250620P00340000
330.00 P4.60-11.54%613004-11SPOT250620P00330000
320.00 P5.54+135.74%24104-04SPOT250620P00320000
310.00 P1.31-72.42%85804-22SPOT250620P00310000
300.00 P0.02-83.33%136405-15SPOT250620P00300000
290.00 P0.23-23.33%57705-08SPOT250620P00290000
280.00 P0.22+46.67%55705-08SPOT250620P00280000
270.00 P1.33-49.43%110804-15SPOT250620P00270000
260.00 P0.70+118.75%118603-04SPOT250620P00260000
250.00 P0.70-74.55%12104-21SPOT250620P00250000
240.00 P1.19-22.73%26404-22SPOT250620P00240000
230.00 P0.50+100.00%241303-26SPOT250620P00230000
220.00 P1.48-39.59%815104-14SPOT250620P00220000
210.00 P1.14-73.49%15504-08SPOT250620P00210000
200.00 P0.01-88.89%14805-12SPOT250620P00200000
195.00 P0.10-75.00%1504-28SPOT250620P00195000
190.00 P0.89+345.00%47204-07SPOT250620P00190000
185.00 P00%0SPOT250620P00185000
180.00 P0.70-80.66%1112-17SPOT250620P00180000
175.00 P0.01-93.33%11603-26SPOT250620P00175000
170.00 P0.26-82.55%2202-21SPOT250620P00170000
165.00 P4.650%4005-24SPOT250620P00165000
160.00 P3.00+130.77%16111-13SPOT250620P00160000
155.00 P0.46-52.08%2211-22SPOT250620P00155000
150.00 P0.30-3.23%1304-07SPOT250620P00150000
145.00 P0.10+900.00%1119503-04SPOT250620P00145000


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