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

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,6641,3232338,005


SPOT Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

SPOT Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPOT Dec 19, 2025 Exp. - Max Pain @ $500.00

Puts
Calls


SPOT Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C00%0SPOT251219C00980000
960 C16.25+7.62%28805-16SPOT251219C00960000
940 C16.10-25.64%111305-13SPOT251219C00940000
920 C15.00-26.65%12005-12SPOT251219C00920000
900 C27.95+0.72%72105-19SPOT251219C00900000
880 C28.70+73.41%241205-16SPOT251219C00880000
860 C35.36+34.45%26005-19SPOT251219C00860000
840 C40.60+12.78%105405-19SPOT251219C00840000
820 C42.90-8.72%82405-09SPOT251219C00820000
800 C46.55-13.56%8705-16SPOT251219C00800000
780 C56.20+10.20%19605-19SPOT251219C00780000
760 C62.60+32.35%33905-19SPOT251219C00760000
740 C69.65+7.07%23505-19SPOT251219C00740000
720 C77.20+7.90%520505-19SPOT251219C00720000
700 C78.75+12.50%46105-16SPOT251219C00700000
690 C90.00+15.31%239905-19SPOT251219C00690000
680 C88.05+14.65%65605-16SPOT251219C00680000
670 C92.30+18.71%122405-16SPOT251219C00670000
660 C106.25+19.79%1905-19SPOT251219C00660000
650 C108.38+5.22%23205-19SPOT251219C00650000
640 C86.10-22.85%53905-13SPOT251219C00640000
630 C113.02+11.35%82105-16SPOT251219C00630000
620 C116.20+19.39%411105-16SPOT251219C00620000
610 C101.50-1.74%25105-13SPOT251219C00610000
600 C132.15+19.48%113705-19SPOT251219C00600000
590 C112.05-10.25%43205-13SPOT251219C00590000
580 C125.00+13.67%24005-14SPOT251219C00580000
570 C134.50-4.75%41905-14SPOT251219C00570000
560 C128.80-1.68%239705-13SPOT251219C00560000
540 C175.15+24.13%213805-19SPOT251219C00540000
520 C156.95-13.24%21405-13SPOT251219C00520000
500 C171.00+7.01%237405-13SPOT251219C00500000
490 C174.63+32.17%41805-12SPOT251219C00490000
480 C183.40+7.98%24905-12SPOT251219C00480000
470 C150.95-4.94%433404-02SPOT251219C00470000
460 C156.30-0.35%12804-03SPOT251219C00460000
450 C176.05-16.17%22503-27SPOT251219C00450000
440 C145.00-16.71%26204-07SPOT251219C00440000
430 C183.30+2.72%26804-16SPOT251219C00430000
420 C256.70+23.27%116405-19SPOT251219C00420000
410 C177.40-6.84%231303-31SPOT251219C00410000
400 C253.60+26.93%25305-02SPOT251219C00400000
390 C230.15-2.99%22204-21SPOT251219C00390000
380 C184.86-13.82%23604-04SPOT251219C00380000
370 C222.30-6.46%37504-02SPOT251219C00370000
360 C230.35-6.30%24304-02SPOT251219C00360000
350 C206.40-9.87%21903-12SPOT251219C00350000
340 C163.80-7.20%12801-08SPOT251219C00340000
330 C319.65-3.50%25502-20SPOT251219C00330000
320 C219.90-4.74%21704-07SPOT251219C00320000
310 C264.05-13.06%13904-29SPOT251219C00310000
300 C340.80+6.64%215205-02SPOT251219C00300000
290 C119.65+21.30%102210-17SPOT251219C00290000
280 C322.55+12.09%14403-27SPOT251219C00280000
270 C352.15+40.86%29204-25SPOT251219C00270000
260 C310.40+23.08%17504-29SPOT251219C00260000
250 C416.43+35.20%1905-19SPOT251219C00250000
240 C265.00+37.16%1701-15SPOT251219C00240000
230 C271.65+32.10%526501-15SPOT251219C00230000
220 C362.27+28.46%246403-04SPOT251219C00220000
210 C425.30+185.63%2705-02SPOT251219C00210000
200 C368.13+19.91%11704-03SPOT251219C00200000
195 C372.68+419.56%11704-03SPOT251219C00195000
190 C304.71+28.32%141004-07SPOT251219C00190000
185 C431.70+25.26%21204-25SPOT251219C00185000
180 C387.74+162.43%4804-11SPOT251219C00180000
175 C392.34-2.89%41204-11SPOT251219C00175000
170 C395.67-11.10%11704-03SPOT251219C00170000
165 C399.48+32.81%12104-03SPOT251219C00165000
160 C213.90+15.62%6909-20SPOT251219C00160000
155 C182.81+43.38%21104-23SPOT251219C00155000
150 C377.35+5.46%1404-07SPOT251219C00150000
145 C48.25+16.27%1608-31SPOT251219C00145000
140 C386.80+100.00%18304-07SPOT251219C00140000
135 C363.10+109.12%2501-16SPOT251219C00135000
130 C473.56+217.08%1305-01SPOT251219C00130000
125 C188.56+183.29%3305-22SPOT251219C00125000
120 C371.03+9.05%38512-16SPOT251219C00120000
115 C403.250%2104-09SPOT251219C00115000
110 C200.46-0.76%6405-22SPOT251219C00110000
105 C446.600%4104-11SPOT251219C00105000
100 C368.35+36.72%2401-06SPOT251219C00100000
95 C387.65+282.86%2112-13SPOT251219C00095000
90 C553.35+16.49%1105-15SPOT251219C00090000
85 C520.80+374.92%1305-01SPOT251219C00085000
80 C113.53+12.41%1212-01SPOT251219C00080000
75 C530.80+20.47%31005-01SPOT251219C00075000
70 C503.00+0.33%1404-15SPOT251219C00070000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0SPOT251219P00980000
960 P389.56+17.98%2203-18SPOT251219P00960000
940 P00%0SPOT251219P00940000
920 P413.250%1104-07SPOT251219P00920000
900 P386.41+16.08%3304-07SPOT251219P00900000
880 P00%0SPOT251219P00880000
860 P258.750%4203-25SPOT251219P00860000
840 P199.65-17.48%1205-19SPOT251219P00840000
820 P185.80-2.36%1105-19SPOT251219P00820000
800 P170.46-3.79%1205-19SPOT251219P00800000
780 P156.50-2.22%1205-19SPOT251219P00780000
760 P142.53-3.07%11605-19SPOT251219P00760000
740 P129.45-2.49%11805-19SPOT251219P00740000
720 P121.70-1.89%2905-16SPOT251219P00720000
700 P105.00-3.80%18805-19SPOT251219P00700000
690 P101.85-6.09%24505-16SPOT251219P00690000
680 P96.95-15.44%81105-16SPOT251219P00680000
670 P92.60-11.89%41105-16SPOT251219P00670000
660 P83.65-4.40%22005-19SPOT251219P00660000
650 P78.65-3.32%21405-19SPOT251219P00650000
640 P75.65-11.00%82105-16SPOT251219P00640000
630 P69.85-1.96%33005-19SPOT251219P00630000
620 P67.75-9.49%104705-16SPOT251219P00620000
610 P73.45+1.03%218805-13SPOT251219P00610000
600 P57.60-11.25%157505-19SPOT251219P00600000
590 P61.65-26.56%43505-09SPOT251219P00590000
580 P61.00-2.32%24905-13SPOT251219P00580000
570 P47.87+2.73%13105-19SPOT251219P00570000
560 P50.50-4.17%683005-14SPOT251219P00560000
540 P42.50-5.87%207805-15SPOT251219P00540000
520 P32.50-12.28%47305-16SPOT251219P00520000
500 P26.60-13.07%917205-19SPOT251219P00500000
490 P25.85-7.68%44805-16SPOT251219P00490000
480 P22.50-1.96%35105-19SPOT251219P00480000
470 P23.15-2.11%22105-15SPOT251219P00470000
460 P21.25-9.38%52105-15SPOT251219P00460000
450 P17.53-12.35%45405-16SPOT251219P00450000
440 P21.30+5.45%21305-12SPOT251219P00440000
430 P19.30+1.31%341705-05SPOT251219P00430000
420 P22.45-7.69%23604-30SPOT251219P00420000
410 P15.60-48.00%21905-07SPOT251219P00410000
400 P10.25-6.82%22805-19SPOT251219P00400000
390 P11.55-10.47%23105-12SPOT251219P00390000
380 P11.50-29.14%262605-02SPOT251219P00380000
370 P26.50-18.21%234704-07SPOT251219P00370000
360 P6.64-26.55%11905-15SPOT251219P00360000
350 P8.00-23.74%121705-06SPOT251219P00350000
340 P5.09-29.31%11005-15SPOT251219P00340000
330 P15.60+28.93%22104-14SPOT251219P00330000
320 P8.70-41.41%23203-28SPOT251219P00320000
310 P10.30+25.76%519603-12SPOT251219P00310000
300 P4.13-32.18%112405-12SPOT251219P00300000
290 P2.90-63.29%5805-05SPOT251219P00290000
280 P4.32-40.00%114405-01SPOT251219P00280000
270 P7.53+130.28%111503-10SPOT251219P00270000
260 P3.30+10.00%44903-17SPOT251219P00260000
250 P1.18-54.26%1018905-15SPOT251219P00250000
240 P1.25-60.94%107505-15SPOT251219P00240000
230 P1.07-46.50%1050105-15SPOT251219P00230000
220 P2.66+5.56%1133404-03SPOT251219P00220000
210 P2.24+1.82%14404-03SPOT251219P00210000
200 P1.02-27.66%330605-08SPOT251219P00200000
195 P2.48+39.33%46804-10SPOT251219P00195000
190 P0.89-66.79%818403-04SPOT251219P00190000
185 P1.99+148.75%15604-09SPOT251219P00185000
180 P0.92-55.34%227005-01SPOT251219P00180000
175 P1.15-9.45%313601-30SPOT251219P00175000
170 P0.31-6.06%226905-19SPOT251219P00170000
165 P2.06+178.38%12503-10SPOT251219P00165000
160 P1.76+208.77%182104-04SPOT251219P00160000
155 P0.60+42.86%65603-12SPOT251219P00155000
150 P0.51-5.56%1516105-08SPOT251219P00150000
145 P1.16+241.18%13304-07SPOT251219P00145000
140 P0.34+13.33%27703-04SPOT251219P00140000
135 P2.88-56.36%48907-23SPOT251219P00135000
130 P0.91-44.17%125604-07SPOT251219P00130000
125 P0.83-63.44%1404-07SPOT251219P00125000
120 P0.76-39.20%15504-07SPOT251219P00120000
115 P0.21-77.42%43301-30SPOT251219P00115000
110 P0.15-78.57%83103-04SPOT251219P00110000
105 P0.14-88.43%11003-04SPOT251219P00105000
100 P0.57+1.79%403705-01SPOT251219P00100000
95 P0.09-80.43%1512205-08SPOT251219P00095000
90 P0.08-20.00%1537205-08SPOT251219P00090000
85 P0.05-28.57%111005-12SPOT251219P00085000
80 P0.23-53.06%1018811-22SPOT251219P00080000
75 P0.27-3.57%156404-29SPOT251219P00075000
70 P0.05-80.77%13904-28SPOT251219P00070000


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