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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
71370127812


SPOT Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SPOT Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPOT Jan 15, 2027 Exp. - Max Pain @ $500.00

Puts
Calls


SPOT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C00%0SPOT270115C00980000
960 C60.00-24.44%11105-12SPOT270115C00960000
940 C67.90+5.42%22705-14SPOT270115C00940000
920 C87.91+22.90%210405-07SPOT270115C00920000
900 C72.00+69.73%168403-21SPOT270115C00900000
880 C70.92-14.78%4902-28SPOT270115C00880000
860 C87.55-17.79%41705-15SPOT270115C00860000
840 C111.40+38.06%215205-08SPOT270115C00840000
820 C78.50+5.98%33404-09SPOT270115C00820000
800 C115.57+24.04%162205-02SPOT270115C00800000
780 C105.00-20.15%12605-14SPOT270115C00780000
760 C96.50+44.03%52304-30SPOT270115C00760000
740 C143.88+64.91%1905-07SPOT270115C00740000
720 C149.80+26.90%810005-19SPOT270115C00720000
700 C161.32+3.89%21605-08SPOT270115C00700000
690 C149.00+7.97%1605-15SPOT270115C00690000
680 C139.56-13.51%101705-12SPOT270115C00680000
670 C154.50-11.47%11305-15SPOT270115C00670000
660 C160.25+12.06%33105-15SPOT270115C00660000
650 C169.97+4.68%102705-16SPOT270115C00650000
640 C152.43-18.64%181805-12SPOT270115C00640000
630 C188.68+3.10%215805-19SPOT270115C00630000
620 C188.62+2.67%11905-07SPOT270115C00620000
610 C177.10-6.95%21605-14SPOT270115C00610000
600 C204.15+7.46%57005-19SPOT270115C00600000
590 C209.15+23.47%12505-19SPOT270115C00590000
580 C208.00+34.19%11905-08SPOT270115C00580000
560 C200.00+3.36%11005-13SPOT270115C00560000
550 C209.75+4.56%2605-14SPOT270115C00550000
540 C204.50+9.18%20804-25SPOT270115C00540000
520 C210.28+21.01%33204-28SPOT270115C00520000
500 C252.30+1.00%24005-19SPOT270115C00500000
490 C243.82+76.48%11405-15SPOT270115C00490000
480 C243.00+70.60%22205-12SPOT270115C00480000
470 C228.20+22.70%2905-01SPOT270115C00470000
460 C282.00+86.75%4305-16SPOT270115C00460000
450 C208.45+4.22%44304-11SPOT270115C00450000
440 C246.18+7.97%14905-01SPOT270115C00440000
430 C89.89+0.04%1110-28SPOT270115C00430000
420 C214.58+8.37%1204-29SPOT270115C00420000
410 C303.80+12.56%341505-02SPOT270115C00410000
400 C317.30+0.79%24205-19SPOT270115C00400000
390 C163.15+36.32%1212-23SPOT270115C00390000
380 C317.25-1.96%2305-15SPOT270115C00380000
370 C326.95+189.62%1402-10SPOT270115C00370000
360 C202.00+11.29%1301-15SPOT270115C00360000
350 C186.97-13.10%1201-14SPOT270115C00350000
340 C121.000%1109-24SPOT270115C00340000
330 C123.070%1110-17SPOT270115C00330000
320 C352.56+154.65%2102-07SPOT270115C00320000
310 C126.050%1109-19SPOT270115C00310000
300 C380.50+8.56%2705-02SPOT270115C00300000
290 C351.360%1102-04SPOT270115C00290000
280 C254.69+10.11%1203-10SPOT270115C00280000
270 C254.560%3312-12SPOT270115C00270000
260 C170.320%1109-25SPOT270115C00260000
250 C358.50+10.04%1304-15SPOT270115C00250000
240 C419.850%2002-14SPOT270115C00240000
230 C279.530%2011-27SPOT270115C00230000
220 C00%0SPOT270115C00220000
210 C379.00+26.55%1304-15SPOT270115C00210000
200 C00%0SPOT270115C00200000
195 C293.520%2212-20SPOT270115C00195000
190 C00%0SPOT270115C00190000
185 C497.74+67.03%1405-19SPOT270115C00185000
180 C486.73+11.89%32105-07SPOT270115C00180000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0SPOT270115P00980000
960 P00%0SPOT270115P00960000
940 P00%0SPOT270115P00940000
920 P00%0SPOT270115P00920000
900 P00%0SPOT270115P00900000
880 P00%0SPOT270115P00880000
860 P281.000%2102-21SPOT270115P00860000
840 P339.000%2104-04SPOT270115P00840000
820 P00%0SPOT270115P00820000
800 P00%0SPOT270115P00800000
780 P00%0SPOT270115P00780000
760 P00%0SPOT270115P00760000
740 P231.650%2004-02SPOT270115P00740000
720 P249.00-4.67%2203-11SPOT270115P00720000
700 P173.60+5.40%11505-12SPOT270115P00700000
690 P166.00+3.62%1705-12SPOT270115P00690000
680 P00%0SPOT270115P00680000
670 P00%0SPOT270115P00670000
660 P139.490%1105-07SPOT270115P00660000
650 P157.48-28.74%1704-23SPOT270115P00650000
640 P131.90+2.70%112005-12SPOT270115P00640000
630 P173.60-13.20%2203-07SPOT270115P00630000
620 P120.15-3.55%71905-14SPOT270115P00620000
610 P115.23-6.65%62105-14SPOT270115P00610000
600 P125.00-4.96%11804-24SPOT270115P00600000
590 P107.70+0.71%16505-05SPOT270115P00590000
580 P100.94-22.88%101305-02SPOT270115P00580000
560 P92.94-15.18%10105-02SPOT270115P00560000
550 P86.96-4.65%2205-14SPOT270115P00550000
540 P86.25+0.29%32305-14SPOT270115P00540000
520 P76.04+1.09%43805-15SPOT270115P00520000
500 P82.68-3.30%12004-23SPOT270115P00500000
490 P84.00-4.51%1704-17SPOT270115P00490000
480 P59.38-1.20%11705-15SPOT270115P00480000
470 P77.00+1.58%11304-15SPOT270115P00470000
460 P90.41+35.65%1404-09SPOT270115P00460000
450 P58.50-3.39%153104-30SPOT270115P00450000
440 P55.95-11.19%15105-06SPOT270115P00440000
430 P63.250%3304-01SPOT270115P00430000
420 P41.00-21.18%1405-15SPOT270115P00420000
410 P75.65+73.31%21904-07SPOT270115P00410000
400 P48.00-12.73%34404-23SPOT270115P00400000
390 P47.00+8.67%1504-29SPOT270115P00390000
380 P45.70+25.24%41204-01SPOT270115P00380000
370 P29.90-29.89%12705-15SPOT270115P00370000
360 P30.00-20.00%22705-02SPOT270115P00360000
350 P26.57-17.23%1505-13SPOT270115P00350000
340 P33.85-20.86%8904-01SPOT270115P00340000
330 P25.55-10.66%1405-05SPOT270115P00330000
320 P19.02-16.21%12105-19SPOT270115P00320000
310 P26.550%2104-01SPOT270115P00310000
300 P17.93-10.57%21405-02SPOT270115P00300000
290 P30.00+102.70%1304-09SPOT270115P00290000
280 P13.76-8.57%44405-16SPOT270115P00280000
270 P21.80+47.80%44203-11SPOT270115P00270000
260 P12.26-37.39%11105-13SPOT270115P00260000
250 P10.20-13.56%2405-16SPOT270115P00250000
240 P14.900%1004-17SPOT270115P00240000
230 P14.20+19.33%22204-08SPOT270115P00230000
220 P10.750%2104-03SPOT270115P00220000
210 P7.50-34.78%1905-08SPOT270115P00210000
200 P7.86-22.18%202904-25SPOT270115P00200000
195 P7.300%2104-03SPOT270115P00195000
190 P6.19-37.16%262805-05SPOT270115P00190000
185 P8.07+5.35%251004-16SPOT270115P00185000
180 P4.30-18.10%24105-16SPOT270115P00180000


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