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

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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23111012312


SPOT Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

SPOT Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPOT Jun 27, 2025 Exp. - Max Pain @ $630.00

Puts
Calls


SPOT Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
840 C00%0SPOT250627C00840000
830 C00%0SPOT250627C00830000
820 C00%0SPOT250627C00820000
810 C3.08+140.63%1105-15SPOT250627C00810000
800 C3.00-39.15%1205-19SPOT250627C00800000
790 C00%0SPOT250627C00790000
780 C00%0SPOT250627C00780000
770 C4.71+9.53%1105-19SPOT250627C00770000
760 C00%0SPOT250627C00760000
750 C5.300%1105-15SPOT250627C00750000
745 C6.880%2105-16SPOT250627C00745000
740 C10.000%1105-19SPOT250627C00740000
735 C00%0SPOT250627C00735000
730 C13.10+19.53%1105-19SPOT250627C00730000
725 C00%0SPOT250627C00725000
720 C9.690%1205-15SPOT250627C00720000
715 C10.330%1105-15SPOT250627C00715000
710 C17.770%4405-19SPOT250627C00710000
705 C00%0SPOT250627C00705000
700 C22.90+28.65%2705-19SPOT250627C00700000
695 C00%0SPOT250627C00695000
690 C24.300%2105-19SPOT250627C00690000
685 C00%0SPOT250627C00685000
680 C21.86+11.82%4405-16SPOT250627C00680000
675 C26.05+51.10%703605-16SPOT250627C00675000
670 C33.90+13.00%23805-19SPOT250627C00670000
665 C32.99+60.93%2405-19SPOT250627C00665000
660 C38.01+12.72%1505-19SPOT250627C00660000
655 C38.04+2.12%1805-19SPOT250627C00655000
650 C44.00+37.93%3505-19SPOT250627C00650000
645 C42.10+22.49%2305-19SPOT250627C00645000
640 C50.25+43.57%3405-19SPOT250627C00640000
635 C39.550%11811505-15SPOT250627C00635000
630 C41.32+11.68%232205-15SPOT250627C00630000
625 C59.70+7.86%13005-19SPOT250627C00625000
620 C48.50+1.04%223005-15SPOT250627C00620000
615 C41.720%1105-12SPOT250627C00615000
610 C69.950%1105-19SPOT250627C00610000
605 C51.13+2.40%11005-13SPOT250627C00605000
600 C50.000%1105-12SPOT250627C00600000
595 C00%0SPOT250627C00595000
590 C80.000%2105-09SPOT250627C00590000
585 C00%0SPOT250627C00585000
580 C00%0SPOT250627C00580000
575 C00%0SPOT250627C00575000
570 C00%0SPOT250627C00570000
565 C00%0SPOT250627C00565000
560 C00%0SPOT250627C00560000
555 C00%0SPOT250627C00555000
550 C00%0SPOT250627C00550000
545 C00%0SPOT250627C00545000
540 C00%0SPOT250627C00540000
535 C00%0SPOT250627C00535000
530 C00%0SPOT250627C00530000
525 C00%0SPOT250627C00525000
520 C00%0SPOT250627C00520000
515 C00%0SPOT250627C00515000
510 C00%0SPOT250627C00510000
505 C00%0SPOT250627C00505000
500 C00%0SPOT250627C00500000
495 C00%0SPOT250627C00495000
490 C00%0SPOT250627C00490000
485 C00%0SPOT250627C00485000
480 C00%0SPOT250627C00480000
475 C00%0SPOT250627C00475000
470 C00%0SPOT250627C00470000
465 C00%0SPOT250627C00465000
460 C00%0SPOT250627C00460000
455 C00%0SPOT250627C00455000
450 C00%0SPOT250627C00450000
445 C00%0SPOT250627C00445000
440 C00%0SPOT250627C00440000
435 C00%0SPOT250627C00435000
430 C00%0SPOT250627C00430000
425 C00%0SPOT250627C00425000
420 C00%0SPOT250627C00420000
410 C00%0SPOT250627C00410000
400 C00%0SPOT250627C00400000
390 C00%0SPOT250627C00390000
380 C00%0SPOT250627C00380000
370 C00%0SPOT250627C00370000
360 C00%0SPOT250627C00360000
350 C00%0SPOT250627C00350000
340 C00%0SPOT250627C00340000
330 C00%0SPOT250627C00330000
Puts
StrikePriceChangeVolOILastContract Name
840 P00%0SPOT250627P00840000
830 P00%0SPOT250627P00830000
820 P00%0SPOT250627P00820000
810 P00%0SPOT250627P00810000
800 P00%0SPOT250627P00800000
790 P00%0SPOT250627P00790000
780 P00%0SPOT250627P00780000
770 P00%0SPOT250627P00770000
760 P00%0SPOT250627P00760000
750 P00%0SPOT250627P00750000
745 P00%0SPOT250627P00745000
740 P00%0SPOT250627P00740000
735 P00%0SPOT250627P00735000
730 P00%0SPOT250627P00730000
725 P00%0SPOT250627P00725000
720 P00%0SPOT250627P00720000
715 P00%0SPOT250627P00715000
710 P00%0SPOT250627P00710000
705 P00%0SPOT250627P00705000
700 P55.000%1105-19SPOT250627P00700000
695 P00%0SPOT250627P00695000
690 P00%0SPOT250627P00690000
685 P00%0SPOT250627P00685000
680 P00%0SPOT250627P00680000
675 P44.950%4105-16SPOT250627P00675000
670 P00%0SPOT250627P00670000
665 P35.05-37.24%6305-19SPOT250627P00665000
660 P33.00-7.95%15705-19SPOT250627P00660000
655 P33.60+2.75%1305-19SPOT250627P00655000
650 P30.05-5.53%33105-19SPOT250627P00650000
645 P26.20-22.65%12605-19SPOT250627P00645000
640 P25.350%2105-19SPOT250627P00640000
635 P31.80-1.70%5505-15SPOT250627P00635000
630 P19.98-36.85%2605-19SPOT250627P00630000
625 P30.14-6.40%1205-13SPOT250627P00625000
620 P29.63+6.43%27405-15SPOT250627P00620000
615 P15.82-37.27%21505-19SPOT250627P00615000
610 P17.30+8.94%13105-19SPOT250627P00610000
605 P26.380%2205-12SPOT250627P00605000
600 P13.00-28.30%43005-19SPOT250627P00600000
595 P14.91-15.04%1305-15SPOT250627P00595000
590 P14.77-8.54%2305-15SPOT250627P00590000
585 P9.05-23.11%1205-19SPOT250627P00585000
580 P8.14-12.00%1505-19SPOT250627P00580000
575 P7.40-11.69%2405-19SPOT250627P00575000
570 P00%0SPOT250627P00570000
565 P00%0SPOT250627P00565000
560 P5.72-18.98%11105-19SPOT250627P00560000
555 P8.79-26.01%1205-15SPOT250627P00555000
550 P4.67-15.09%1405-19SPOT250627P00550000
545 P00%0SPOT250627P00545000
540 P4.35+24.29%12605-19SPOT250627P00540000
535 P5.450%1105-15SPOT250627P00535000
530 P6.490%1105-13SPOT250627P00530000
525 P00%0SPOT250627P00525000
520 P5.340%2105-09SPOT250627P00520000
515 P5.300%4205-09SPOT250627P00515000
510 P00%0SPOT250627P00510000
505 P00%0SPOT250627P00505000
500 P1.950%6305-16SPOT250627P00500000
495 P00%0SPOT250627P00495000
490 P3.200%5505-12SPOT250627P00490000
485 P00%0SPOT250627P00485000
480 P00%0SPOT250627P00480000
475 P00%0SPOT250627P00475000
470 P00%0SPOT250627P00470000
465 P00%0SPOT250627P00465000
460 P1.000%6605-15SPOT250627P00460000
455 P00%0SPOT250627P00455000
450 P0.610%5505-15SPOT250627P00450000
445 P00%0SPOT250627P00445000
440 P0.660%1105-14SPOT250627P00440000
435 P00%0SPOT250627P00435000
430 P00%0SPOT250627P00430000
425 P00%0SPOT250627P00425000
420 P0.840%1105-13SPOT250627P00420000
410 P00%0SPOT250627P00410000
400 P00%0SPOT250627P00400000
390 P00%0SPOT250627P00390000
380 P00%0SPOT250627P00380000
370 P00%0SPOT250627P00370000
360 P00%0SPOT250627P00360000
350 P00%0SPOT250627P00350000
340 P00%0SPOT250627P00340000
330 P00%0SPOT250627P00330000


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