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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,7402,3401964,685


SPOT Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

SPOT Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPOT Jul 18, 2025 Exp. - Max Pain @ $580.00

Puts
Calls


SPOT Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C0.550.00%43705-19SPOT250718C00960000
940 C1.080.00%11605-08SPOT250718C00940000
920 C1.00+270.37%2205-09SPOT250718C00920000
900 C1.22+58.44%11705-19SPOT250718C00900000
880 C1.96+8.89%213005-19SPOT250718C00880000
860 C2.17+56.12%42105-16SPOT250718C00860000
840 C2.24+215.49%21605-14SPOT250718C00840000
820 C4.45+36.92%26805-16SPOT250718C00820000
800 C6.80+13.33%22059805-19SPOT250718C00800000
780 C7.76+46.42%63905-16SPOT250718C00780000
760 C11.55+4.24%114305-19SPOT250718C00760000
740 C12.99+14.45%56405-15SPOT250718C00740000
720 C22.80+16.92%2016605-19SPOT250718C00720000
700 C30.00+13.29%1738705-19SPOT250718C00700000
690 C33.32+12.95%20633705-19SPOT250718C00690000
680 C38.37+19.16%2211805-19SPOT250718C00680000
670 C42.50+10.30%2113405-19SPOT250718C00670000
660 C47.20+9.26%1324705-19SPOT250718C00660000
650 C53.95+12.63%7396705-19SPOT250718C00650000
640 C60.05+15.53%1417505-19SPOT250718C00640000
630 C65.70+9.50%1945205-19SPOT250718C00630000
620 C70.78+6.71%214305-19SPOT250718C00620000
610 C79.15+10.70%421905-19SPOT250718C00610000
600 C88.04+11.16%117405-19SPOT250718C00600000
590 C91.50+18.99%612905-19SPOT250718C00590000
580 C83.27+27.42%19605-15SPOT250718C00580000
570 C110.00+7.75%418905-19SPOT250718C00570000
560 C117.85+6.88%618705-19SPOT250718C00560000
550 C127.75+6.92%77705-19SPOT250718C00550000
540 C127.01-4.50%106205-16SPOT250718C00540000
530 C116.30+11.67%26505-14SPOT250718C00530000
520 C144.00+15.57%309005-16SPOT250718C00520000
510 C158.60+6.59%17905-19SPOT250718C00510000
500 C168.38+14.54%611305-07SPOT250718C00500000
490 C125.75+11.58%212904-23SPOT250718C00490000
480 C157.20+26.52%28905-13SPOT250718C00480000
470 C162.22+0.45%14305-13SPOT250718C00470000
460 C171.48-10.54%15805-13SPOT250718C00460000
450 C209.50+14.17%1202505-16SPOT250718C00450000
440 C130.25-15.45%282403-31SPOT250718C00440000
430 C227.89+26.61%101705-16SPOT250718C00430000
420 C158.19+8.31%32304-03SPOT250718C00420000
410 C178.00+17.18%13304-15SPOT250718C00410000
400 C164.90+14.51%12104-14SPOT250718C00400000
390 C212.95+41.68%21104-23SPOT250718C00390000
380 C160.60-9.33%2604-07SPOT250718C00380000
370 C167.85-16.47%12704-07SPOT250718C00370000
360 C165.50+9.53%4201-24SPOT250718C00360000
350 C278.00+61.11%1102-05SPOT250718C00350000
340 C182.50-10.69%2404-07SPOT250718C00340000
330 C235.00+34.02%3104-29SPOT250718C00330000
320 C285.25+6.44%11205-01SPOT250718C00320000
310 C238.400%1004-07SPOT250718C00310000
300 C178.90+4.62%2201-14SPOT250718C00300000
290 C00%0SPOT250718C00290000
280 C268.500%1004-07SPOT250718C00280000
270 C341.800%2205-01SPOT250718C00270000
260 C351.650%1105-01SPOT250718C00260000
250 C240.800%6312-12SPOT250718C00250000
240 C251.950%10512-12SPOT250718C00240000
230 C264.65+0.92%4412-16SPOT250718C00230000
Puts
StrikePriceChangeVolOILastContract Name
960 P00%0SPOT250718P00960000
940 P00%0SPOT250718P00940000
920 P00%0SPOT250718P00920000
900 P00%0SPOT250718P00900000
880 P255.500%4102-07SPOT250718P00880000
860 P236.550%4102-07SPOT250718P00860000
840 P223.50+15.50%1105-12SPOT250718P00840000
820 P200.000%4102-07SPOT250718P00820000
800 P236.95+25.14%2104-02SPOT250718P00800000
780 P219.10-8.40%2504-02SPOT250718P00780000
760 P253.80+69.37%2304-07SPOT250718P00760000
740 P235.20+43.85%2304-07SPOT250718P00740000
720 P112.05-0.44%2302-18SPOT250718P00720000
700 P74.98-5.57%2805-07SPOT250718P00700000
690 P107.15-10.48%12604-28SPOT250718P00690000
680 P54.48-5.09%22605-16SPOT250718P00680000
670 P45.50-1.19%206105-19SPOT250718P00670000
660 P38.60-13.26%137605-19SPOT250718P00660000
650 P34.90-8.28%56705-19SPOT250718P00650000
640 P31.10-13.18%20226605-19SPOT250718P00640000
630 P27.50-11.92%411205-19SPOT250718P00630000
620 P24.20-8.51%117905-19SPOT250718P00620000
610 P22.09-1.38%116705-19SPOT250718P00610000
600 P17.61-8.38%5633705-19SPOT250718P00600000
590 P16.82+1.63%1310605-19SPOT250718P00590000
580 P14.600.00%1218205-19SPOT250718P00580000
570 P11.30-12.94%510405-19SPOT250718P00570000
560 P9.95-5.51%816505-19SPOT250718P00560000
550 P8.25-8.84%10522805-19SPOT250718P00550000
540 P8.38-8.42%3013905-16SPOT250718P00540000
530 P5.96-24.75%20126605-19SPOT250718P00530000
520 P5.00-40.12%1310105-19SPOT250718P00520000
510 P4.30-11.70%1118205-19SPOT250718P00510000
500 P3.55-10.35%5757105-19SPOT250718P00500000
490 P4.87-7.24%18005-14SPOT250718P00490000
480 P2.47-28.41%69905-19SPOT250718P00480000
470 P1.86-21.52%211405-19SPOT250718P00470000
460 P1.71-47.06%55605-19SPOT250718P00460000
450 P1.55-33.19%435305-16SPOT250718P00450000
440 P3.07-49.67%68905-02SPOT250718P00440000
430 P2.36-18.62%212405-07SPOT250718P00430000
420 P1.33-0.75%18805-14SPOT250718P00420000
410 P1.29-16.77%25005-09SPOT250718P00410000
400 P0.88-12.87%109305-15SPOT250718P00400000
390 P0.80-71.53%247005-09SPOT250718P00390000
380 P1.03-78.98%21505-07SPOT250718P00380000
370 P0.41+127.78%22205-19SPOT250718P00370000
360 P0.900.00%102105-07SPOT250718P00360000
350 P0.88-61.57%101305-08SPOT250718P00350000
340 P0.81-51.20%2205-08SPOT250718P00340000
330 P0.70-44.00%21005-08SPOT250718P00330000
320 P0.62-24.39%21205-08SPOT250718P00320000
310 P0.500.00%32705-08SPOT250718P00310000
300 P0.07-69.57%827505-16SPOT250718P00300000
290 P0.39-58.51%5505-08SPOT250718P00290000
280 P0.23-86.47%101605-01SPOT250718P00280000
270 P0.170%101005-01SPOT250718P00270000
260 P00%0SPOT250718P00260000
250 P0.25-75.96%14105-01SPOT250718P00250000
240 P1.34-11.84%21704-22SPOT250718P00240000
230 P0.92+53.33%271104-10SPOT250718P00230000


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