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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0362,503453,500


SPOT Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

SPOT Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPOT Jun 18, 2026 Exp. - Max Pain @ $480.00

Puts
Calls


SPOT Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C00%0SPOT260618C00980000
960 C47.87+8.80%155905-19SPOT260618C00960000
940 C55.35+12.96%21105-08SPOT260618C00940000
920 C56.20+26.86%21705-19SPOT260618C00920000
900 C60.05+21.07%12805-19SPOT260618C00900000
880 C44.15+20.96%21205-01SPOT260618C00880000
860 C64.92-3.22%27135005-05SPOT260618C00860000
840 C75.05+25.08%51405-19SPOT260618C00840000
820 C83.65+48.32%25905-07SPOT260618C00820000
800 C90.30+0.78%218005-08SPOT260618C00800000
780 C93.65+39.88%11805-19SPOT260618C00780000
760 C99.80-2.48%42005-19SPOT260618C00760000
740 C99.00+12.21%82505-16SPOT260618C00740000
720 C115.00+20.61%135605-19SPOT260618C00720000
700 C123.20+9.32%26005-19SPOT260618C00700000
690 C120.40-2.67%2505-05SPOT260618C00690000
680 C110.28-11.56%12805-13SPOT260618C00680000
670 C90.10-17.68%2504-29SPOT260618C00670000
660 C141.62+4.36%11,05605-19SPOT260618C00660000
650 C138.00+2.99%26005-16SPOT260618C00650000
640 C150.56+4.19%21305-19SPOT260618C00640000
630 C156.05+12.83%11105-19SPOT260618C00630000
620 C140.00+12.46%43105-02SPOT260618C00620000
610 C161.18+5.78%21705-09SPOT260618C00610000
600 C145.48+0.47%31805-13SPOT260618C00600000
590 C154.80-4.41%21205-14SPOT260618C00590000
580 C182.47+13.97%13105-19SPOT260618C00580000
560 C170.90+14.47%22805-14SPOT260618C00560000
540 C182.20-8.04%23505-14SPOT260618C00540000
520 C217.00+4.43%126305-07SPOT260618C00520000
500 C198.75-10.87%21905-13SPOT260618C00500000
490 C212.85-5.38%23305-14SPOT260618C00490000
480 C225.00+7.58%119105-14SPOT260618C00480000
470 C233.20+11.79%24605-06SPOT260618C00470000
460 C182.70+8.62%141404-02SPOT260618C00460000
450 C213.07+32.67%2804-22SPOT260618C00450000
440 C217.75+31.06%4904-22SPOT260618C00440000
430 C235.05+14.83%2604-28SPOT260618C00430000
420 C176.55-14.48%2604-07SPOT260618C00420000
410 C183.00-6.49%3304-07SPOT260618C00410000
400 C189.15-15.27%2604-07SPOT260618C00400000
390 C195.00-14.51%3604-07SPOT260618C00390000
380 C201.80-13.46%21004-07SPOT260618C00380000
370 C278.60+23.93%21104-28SPOT260618C00370000
360 C232.05+0.30%2704-01SPOT260618C00360000
350 C238.75-10.77%4504-01SPOT260618C00350000
340 C246.05-0.24%23704-01SPOT260618C00340000
330 C360.65+4.42%25005-19SPOT260618C00330000
320 C260.90-10.67%2304-01SPOT260618C00320000
310 C92.00-14.39%2108-02SPOT260618C00310000
300 C340.73-10.22%11105-12SPOT260618C00300000
290 C88.00+7.23%1205-06SPOT260618C00290000
280 C85.69+61.22%2104-03SPOT260618C00280000
270 C305.950%2104-01SPOT260618C00270000
260 C00%0SPOT260618C00260000
250 C00%0SPOT260618C00250000
240 C239.71-10.71%2212-27SPOT260618C00240000
230 C276.650%2112-12SPOT260618C00230000
220 C334.16+162.60%1101-28SPOT260618C00220000
210 C155.49+180.16%1207-30SPOT260618C00210000
200 C161.320%2108-07SPOT260618C00200000
195 C00%0SPOT260618C00195000
190 C00%0SPOT260618C00190000
185 C293.47+87.92%2212-20SPOT260618C00185000
180 C00%0SPOT260618C00180000
175 C87.09-1.26%1302-05SPOT260618C00175000
170 C106.01+4.91%1202-07SPOT260618C00170000
165 C332.250%2112-12SPOT260618C00165000
160 C00%0SPOT260618C00160000
155 C340.850%2112-12SPOT260618C00155000
150 C356.00+3.10%4304-04SPOT260618C00150000
145 C349.900%2112-12SPOT260618C00145000
140 C348.50-1.66%8212-13SPOT260618C00140000
135 C00%0SPOT260618C00135000
130 C360.400%2112-12SPOT260618C00130000
125 C00%0SPOT260618C00125000
120 C372.000%2112-12SPOT260618C00120000
115 C372.550%4112-12SPOT260618C00115000
110 C425.00+11.42%1104-09SPOT260618C00110000
105 C366.90-4.63%2301-06SPOT260618C00105000
100 C560.00+6.06%2205-16SPOT260618C00100000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0SPOT260618P00980000
960 P00%0SPOT260618P00960000
940 P00%0SPOT260618P00940000
920 P00%0SPOT260618P00920000
900 P396.000%1104-07SPOT260618P00900000
880 P00%0SPOT260618P00880000
860 P311.800%1104-29SPOT260618P00860000
840 P00%0SPOT260618P00840000
820 P00%0SPOT260618P00820000
800 P233.650%2103-24SPOT260618P00800000
780 P217.800%2103-24SPOT260618P00780000
760 P180.45-17.92%2405-14SPOT260618P00760000
740 P167.65-16.30%2205-14SPOT260618P00740000
720 P155.05-11.63%1205-14SPOT260618P00720000
700 P191.60+9.08%2304-10SPOT260618P00700000
690 P138.05+3.91%1605-14SPOT260618P00690000
680 P122.35-6.89%3605-19SPOT260618P00680000
670 P116.60-9.65%6905-16SPOT260618P00670000
660 P111.40-5.07%16905-16SPOT260618P00660000
650 P106.75+0.38%32205-19SPOT260618P00650000
640 P101.71+0.31%122605-19SPOT260618P00640000
630 P106.73-39.39%515505-13SPOT260618P00630000
620 P92.50-25.61%10705-16SPOT260618P00620000
610 P87.74-33.88%11005-19SPOT260618P00610000
600 P102.00+12.51%1305-12SPOT260618P00600000
590 P91.10+5.83%21305-12SPOT260618P00590000
580 P81.80-16.95%101505-09SPOT260618P00580000
560 P66.30-11.39%3605-19SPOT260618P00560000
540 P65.44+2.65%52805-15SPOT260618P00540000
520 P73.05-29.89%25504-28SPOT260618P00520000
500 P66.78+2.02%25904-29SPOT260618P00500000
490 P50.20-17.02%22505-12SPOT260618P00490000
480 P48.44-16.48%1705-05SPOT260618P00480000
470 P43.85+0.92%2905-12SPOT260618P00470000
460 P40.05-23.35%2705-14SPOT260618P00460000
450 P37.40-4.35%14605-13SPOT260618P00450000
440 P43.00-20.22%33204-29SPOT260618P00440000
430 P28.70-13.29%121205-19SPOT260618P00430000
420 P43.40-2.25%22004-15SPOT260618P00420000
410 P24.15-43.04%2105-19SPOT260618P00410000
400 P25.20-17.11%8805-09SPOT260618P00400000
390 P22.51-27.57%21005-15SPOT260618P00390000
380 P27.41-2.87%3904-29SPOT260618P00380000
370 P17.60-44.78%2405-19SPOT260618P00370000
360 P24.370%1101-30SPOT260618P00360000
350 P36.85+41.73%10804-09SPOT260618P00350000
340 P18.95+41.21%2903-26SPOT260618P00340000
330 P19.340%1103-06SPOT260618P00330000
320 P18.20-69.02%11903-06SPOT260618P00320000
310 P8.95-20.44%21405-16SPOT260618P00310000
300 P24.15+29.21%23704-04SPOT260618P00300000
290 P9.20-25.81%12705-15SPOT260618P00290000
280 P11.20-17.95%22904-29SPOT260618P00280000
270 P9.20-17.86%115405-01SPOT260618P00270000
260 P29.50-13.62%213408-01SPOT260618P00260000
250 P9.85+23.13%68904-16SPOT260618P00250000
240 P9.15+3.39%2201-17SPOT260618P00240000
230 P4.80-47.37%2503-24SPOT260618P00230000
220 P26.10-27.18%2104-26SPOT260618P00220000
210 P18.50-21.28%16107-23SPOT260618P00210000
200 P4.00+1.27%1014903-20SPOT260618P00200000
195 P17.30-1.14%2019407-05SPOT260618P00195000
190 P6.30+101.92%210204-04SPOT260618P00190000
185 P16.20-16.06%151805-15SPOT260618P00185000
180 P11.80-13.24%1108-26SPOT260618P00180000
175 P12.20-12.86%1106-06SPOT260618P00175000
170 P00%0SPOT260618P00170000
165 P10.75-19.48%12306-27SPOT260618P00165000
160 P4.19-60.84%32111-11SPOT260618P00160000
155 P8.80-10.20%11606-26SPOT260618P00155000
150 P3.10+45.54%11404-07SPOT260618P00150000
145 P4.00-20.00%1110-29SPOT260618P00145000
140 P8.700%161604-29SPOT260618P00140000
135 P00%0SPOT260618P00135000
130 P00%0SPOT260618P00130000
125 P5.15-34.39%1206-20SPOT260618P00125000
120 P4.600%1106-20SPOT260618P00120000
115 P0.68-39.29%51005-19SPOT260618P00115000
110 P4.90-1.01%1804-15SPOT260618P00110000
105 P1.55-60.26%102601-02SPOT260618P00105000
100 P0.30-66.67%101,91705-19SPOT260618P00100000


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