Free Trial
→ Robinhood warning (From Stansberry Research) (Ad)tc pixel Free SPOT Stock Alerts

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$645.22 -28.64 (-4.25%)
Closing price 10/24/2025 03:59 PM Eastern
Extended Trading
$651.00 +5.78 (+0.90%)
As of 10/24/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

SPOT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/31/2025$550.00$0.115Put9 - 937
(+0)		49.08%
(-5.31%)		-0.0081053
10/31/2025$550.00$96.729Call2 - 20
(+0)		49.09%
(-5.32%)		0.9921431
10/31/2025$560.00$0.160Put1 - - 19
(+0)		46.14%
(-6.10%)		-0.0115661
10/31/2025$565.00$0.193Put10 - 966
(+0)		44.76%
(-6.38%)		-0.0140323
10/31/2025$580.00$0.389Put53151047
(+0)		41.39%
(-6.53%)		-0.0278356
10/31/2025$585.00$0.516Put102 - 23
(+0)		40.60%
(-6.31%)		-0.0361399
10/31/2025$590.00$0.697Put4 - - 64
(+1)		39.97%
(-5.98%)		-0.0473674
10/31/2025$592.50$0.812Put1 - - 0
(+0)		39.72%
(-5.78%)		-0.0542561
10/31/2025$595.00$0.950Put4 - - 46
(+0)		39.50%
(-5.56%)		-0.0622374
10/31/2025$595.00$52.604Call2 - - 2
(+0)		39.50%
(-5.57%)		0.9385112
10/31/2025$597.50$1.108Put4 - - 0
(+0)		39.30%
(-5.33%)		-0.0711264
10/31/2025$600.00$1.294Put2955155
(+22)		39.39%
(-4.85%)		-0.08129321
10/31/2025$600.00$47.952Call2 - 21
(-2)		39.13%
(-5.10%)		0.9195851
10/31/2025$602.50$1.510Put2420 - 0
(+0)		38.98%
(-4.86%)		-0.092685
10/31/2025$605.00$1.758Put42122066
(+10)		38.84%
(-4.62%)		-0.10527314
10/31/2025$607.50$2.040Put25 - - 1
(+0)		38.71%
(-4.39%)		-0.1191659
10/31/2025$610.00$2.358Put992152120
(+32)		38.59%
(-4.17%)		-0.13430519
10/31/2025$612.50$2.720Put21 - - 0
(+0)		38.48%
(-3.97%)		-0.1509025
10/31/2025$615.00$3.120Put134107344
(+5)		38.36%
(-3.77%)		-0.16860639
10/31/2025$617.50$3.575Put4 - - 2
(+0)		38.25%
(-3.60%)		-0.187984
10/31/2025$620.00$4.071Put80558115
(+10)		38.13%
(-3.44%)		-0.20837536
10/31/2025$620.00$30.724Call6 - 52
(+0)		38.13%
(-3.44%)		0.7938586
10/31/2025$622.50$28.773Call11 - 0
(+0)		38.01%
(-3.29%)		0.7722811
10/31/2025$625.00$5.234Put46143101
(+7)		36.81%
(-4.25%)		-0.25332328
10/31/2025$625.00$26.879Call31 - 5
(+2)		37.89%
(-3.16%)		0.7494473
10/31/2025$627.50$5.899Put15 - - 0
(+0)		37.76%
(-3.05%)		-0.2775742
10/31/2025$630.00$6.636Put159267103
(+2)		37.64%
(-2.95%)		-0.30328956
10/31/2025$630.00$23.266Call4 - 41
(+0)		37.64%
(-2.95%)		0.7002562
10/31/2025$632.50$7.425Put42814
(+0)		39.01%
(-1.36%)		-0.32963215
10/31/2025$635.00$8.293Put16546894
(+6)		38.82%
(-1.33%)		-0.35734746
10/31/2025$635.00$19.911Call1 - 18
(+1)		37.39%
(-2.77%)		0.6468481
10/31/2025$637.50$9.228Put712 - 6
(+5)		37.26%
(-2.70%)		-0.38576311
10/31/2025$640.00$10.225Put2213988163
(-4)		37.65%
(-2.11%)		-0.41461753
10/31/2025$640.00$16.834Call10253
(+1)		37.14%
(-2.62%)		0.590068
10/31/2025$642.50$11.310Put2017 - 1
(+0)		37.02%
(-2.56%)		-0.44437913
10/31/2025$642.50$15.406Call2 - 10
(+0)		38.24%
(-1.34%)		0.5607382
10/31/2025$645.00$12.466Put106361382
(+19)		36.91%
(-2.49%)		-0.47445651
10/31/2025$645.00$14.054Call41224
(+0)		38.11%
(-1.28%)		0.5310014
10/31/2025$647.50$13.704Put163 - 10
(+6)		36.80%
(-2.42%)		-0.5048435
10/31/2025$647.50$12.779Call11 - 62
(-1)		36.80%
(-2.42%)		0.5010333
10/31/2025$650.00$15.019Put20844461247
(+10)		36.70%
(-2.36%)		-0.53525484
10/31/2025$650.00$11.581Call5324019
(+2)		37.41%
(-1.64%)		0.47100832
10/31/2025$652.50$16.411Put92 - 6
(+1)		36.61%
(-2.29%)		-0.5655127
10/31/2025$652.50$10.461Call7234
(+3)		37.07%
(-1.82%)		0.4411167
10/31/2025$655.00$17.885Put1133935148
(+8)		36.53%
(-2.21%)		-0.59548551
10/31/2025$655.00$9.419Call2551930
(+4)		36.86%
(-1.88%)		0.4115524
10/31/2025$657.50$19.430Put141 - 4
(+0)		36.45%
(-2.13%)		-0.6249128
10/31/2025$657.50$8.446Call13299
(+9)		36.45%
(-2.13%)		0.3822829
10/31/2025$660.00$21.060Put12427 - 159
(-11)		36.39%
(-2.05%)		-0.65366246
10/31/2025$660.00$7.555Call70124842
(+1)		37.33%
(-1.11%)		0.35391144
10/31/2025$662.50$22.756Put83 - 6
(+0)		36.34%
(-1.96%)		-0.6815575
10/31/2025$662.50$6.737Call3416123
(+3)		36.34%
(-1.96%)		0.32638623
10/31/2025$665.00$24.529Put531 - 120
(+0)		36.30%
(-1.86%)		-0.70840716
10/31/2025$665.00$5.989Call3762351
(+0)		36.30%
(-1.86%)		0.29985931
10/31/2025$667.50$26.367Put234 - 19
(-2)		36.27%
(-1.75%)		-0.7341469
10/31/2025$667.50$5.309Call1731323
(+0)		36.27%
(-1.75%)		0.27446913
10/31/2025$670.00$28.268Put5161368
(+18)		36.26%
(-1.64%)		-0.7585824
10/31/2025$670.00$4.698Call712736171
(+1)		36.91%
(-0.99%)		0.25047345
10/31/2025$672.50$30.236Put151 - 32
(+12)		31.61%
(-6.17%)		-0.78169411
10/31/2025$672.50$4.138Call1523129
(+1)		36.26%
(-1.52%)		0.22748415
10/31/2025$675.00$32.255Put2281190
(+2)		36.27%
(-1.39%)		-0.80342919
10/31/2025$675.00$3.640Call74262484
(+3)		36.27%
(-1.39%)		0.2060451
10/31/2025$677.50$34.333Put335134
(+1)		36.30%
(-1.25%)		-0.82360412
10/31/2025$677.50$3.195Call2821315
(+11)		36.30%
(-1.25%)		0.18602413
10/31/2025$680.00$36.458Put49 - 2120
(+11)		36.34%
(-1.10%)		-0.84239318
10/31/2025$680.00$2.798Call1784799133
(+12)		36.34%
(-1.10%)		0.16745290
10/31/2025$682.50$2.447Call39161417
(+0)		36.39%
(-0.95%)		0.15030221
10/31/2025$685.00$40.839Put4 - - 83
(+0)		36.46%
(-0.79%)		-0.875484
10/31/2025$685.00$2.136Call67253046
(+3)		36.46%
(-0.79%)		0.13456732
10/31/2025$687.50$1.862Call2217518
(+0)		36.54%
(-0.62%)		0.12018811
10/31/2025$690.00$45.366Put422334
(-1)		36.64%
(-0.46%)		-0.90297316
10/31/2025$690.00$1.623Call1101869142
(+18)		36.64%
(-0.46%)		0.10719748
10/31/2025$692.50$1.412Call1710229
(+4)		36.74%
(-0.28%)		0.0953537
10/31/2025$695.00$50.010Put2 - - 120
(+1)		36.86%
(-0.11%)		-0.9254362
10/31/2025$695.00$1.226Call572321285
(+9)		38.55%
(+1.58%)		0.0845923
10/31/2025$697.50$52.372Put10 - - 2
(+1)		36.99%
(+0.07%)		-0.9348131
10/31/2025$697.50$1.065Call2922226
(+5)		36.99%
(+0.07%)		0.0749899
10/31/2025$700.00$54.751Put14 - 256
(-5)		37.13%
(+0.24%)		-0.9432655
10/31/2025$700.00$0.925Call33851208649
(+18)		37.13%
(+0.24%)		0.06638787
10/31/2025$702.50$0.803Call1173121
(+2)		37.28%
(+0.41%)		0.0586936
10/31/2025$705.00$0.696Call202356
(+0)		37.44%
(+0.58%)		0.0518399
10/31/2025$707.50$61.985Put26121412
(+10)		37.60%
(+0.74%)		-0.9631213
10/31/2025$707.50$0.604Call54 - 12
(+1)		37.60%
(+0.74%)		0.0457433
10/31/2025$710.00$0.525Call2139499
(+1)		37.77%
(+0.90%)		0.0403620
10/31/2025$712.50$0.455Call10539
(+0)		39.17%
(+2.26%)		0.0355267
10/31/2025$715.00$0.394Call175648965
(+5)		38.14%
(+1.19%)		0.0312858
10/31/2025$720.00$74.251Put1 - - 22
(+6)		38.52%
(+1.45%)		-0.9828251
10/31/2025$720.00$0.297Call321019354
(+4)		38.52%
(+1.45%)		0.02420712
10/31/2025$725.00$79.201Put1 - - 28
(+0)		38.92%
(+1.68%)		-0.987571
10/31/2025$725.00$0.224Call1827170
(+0)		38.92%
(+1.68%)		0.0187069
10/31/2025$727.50$0.194Call401382
(+2)		39.12%
(+1.78%)		0.01643612
10/31/2025$730.00$0.169Call3362154
(+3)		39.33%
(+1.87%)		0.01444119
10/31/2025$735.00$0.127Call16 - - 643
(-1)		39.75%
(+2.02%)		0.011144
10/31/2025$740.00$0.096Call1124522592
(+5)		40.17%
(+2.13%)		0.00859420
10/31/2025$745.00$0.073Call5312641
(+0)		40.61%
(+2.21%)		0.0066299
10/31/2025$750.00$0.055Call18 - 16638
(+4)		41.04%
(+2.26%)		0.0051184
10/31/2025$755.00$0.042Call17 - 1718
(+0)		41.48%
(+2.30%)		0.0039535
10/31/2025$760.00$0.032Call6 - 6481
(-2)		41.92%
(+2.31%)		0.0030582
10/31/2025$765.00$0.024Call1 - - 9
(+0)		42.37%
(+2.30%)		0.0023671
10/31/2025$770.00$124.093Put1 - - 1
(+0)		42.81%
(+2.29%)		-0.9994781
10/31/2025$770.00$0.019Call1 - - 30
(+0)		42.81%
(+2.29%)		0.0018361
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:SPOT) was last updated on 10/25/2025 by MarketBeat.com Staff
From Our Partners
NEW LAW: Congress Approves Setup For Digital Dollar?
Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...
Goldco Precious Metals | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Move $1,000 into this stock before Nov 6
The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...
Altimetry | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel