Free Trial

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$647.08 -11.52 (-1.75%)
Closing price 03:59 PM Eastern
Extended Trading
$647.00 -0.08 (-0.01%)
As of 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.

SPOT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$525.00$0.124Put2 - 281
(+21)
95.03%
(+13.42%)
-0.0069782
8/8/2025$532.50$0.147Put3 - 197
(+21)
91.11%
(+12.04%)
-0.0084383
8/8/2025$535.00$0.155Put2 - - 19
(+1)
89.74%
(+11.58%)
-0.008962
8/8/2025$537.50$0.163Put1211128
(+9)
88.34%
(+11.11%)
-0.00953
8/8/2025$540.00$0.171Put4 - - 71
(+0)
86.92%
(+10.65%)
-0.0100592
8/8/2025$550.00$0.203Put1311106
(+41)
80.95%
(+8.80%)
-0.0125126
8/8/2025$555.00$0.219Put132 - 15
(+0)
77.83%
(+7.88%)
-0.0138979
8/8/2025$560.00$0.237Put1 - 1109
(+10)
74.66%
(+6.97%)
-0.0154251
8/8/2025$560.00$87.515Call1 - 13
(+0)
74.66%
(+6.98%)
0.9846941
8/8/2025$567.50$0.265Put12 - 661
(+26)
69.83%
(+5.63%)
-0.01814
8/8/2025$567.50$80.048Call1 - 10
(+0)
69.83%
(+5.63%)
0.9820211
8/8/2025$570.00$0.276Put632023228
(-58)
68.23%
(+5.19%)
-0.0191377
8/8/2025$572.50$0.287Put4747 - 58
(+0)
66.63%
(+4.75%)
-0.0202763
8/8/2025$575.00$0.300Put7 - 2100
(-8)
65.05%
(+4.32%)
-0.0215413
8/8/2025$577.50$0.315Put1 - - 21
(-1)
63.49%
(+3.90%)
-0.0229611
8/8/2025$580.00$0.332Put50127142
(-20)
61.97%
(+3.49%)
-0.02457717
8/8/2025$582.50$0.353Put1111 - 69
(-22)
60.49%
(+3.08%)
-0.0264332
8/8/2025$585.00$0.377Put3828 - 133
(-4)
59.06%
(+2.70%)
-0.0285855
8/8/2025$590.00$0.440Put16961035
(-243)
56.39%
(+1.97%)
-0.03405913
8/8/2025$592.50$0.481Put1 - 119
(-8)
55.15%
(+1.64%)
-0.0375511
8/8/2025$595.00$0.532Put3033128
(+46)
53.99%
(+1.32%)
-0.04168310
8/8/2025$597.50$0.593Put191754
(-25)
52.91%
(+1.03%)
-0.0465695
8/8/2025$600.00$0.667Put33625641024
(-614)
51.90%
(+0.76%)
-0.05233245
8/8/2025$600.00$47.970Call22 - 74
(-2)
51.90%
(+0.76%)
0.9478571
8/8/2025$602.50$0.756Put62228
(+1)
50.96%
(+0.51%)
-0.0591246
8/8/2025$605.00$0.863Put269889
(-10)
50.09%
(+0.28%)
-0.06709316
8/8/2025$607.50$0.992Put3015258
(-2)
49.29%
(+0.07%)
-0.07638511
8/8/2025$610.00$1.145Put51267149
(-27)
48.54%
(-0.13%)
-0.08720226
8/8/2025$612.50$1.327Put345324
(-1)
47.86%
(-0.30%)
-0.09967914
8/8/2025$615.00$1.543Put1183629105
(+8)
47.23%
(-0.46%)
-0.11401831
8/8/2025$617.50$1.798Put1611043
(-4)
46.64%
(-0.60%)
-0.1303764
8/8/2025$617.50$31.610Call1 - - 22
(-1)
46.64%
(-0.60%)
0.8701121
8/8/2025$620.00$2.098Put21612943136
(+28)
46.11%
(-0.73%)
-0.148894101
8/8/2025$620.00$29.410Call1210142
(-19)
46.11%
(-0.73%)
0.8516765
8/8/2025$622.50$2.448Put2511373
(+22)
45.61%
(-0.83%)
-0.16973913
8/8/2025$622.50$27.261Call21116
(-2)
45.61%
(-0.83%)
0.8309592
8/8/2025$625.00$2.856Put1357437226
(+65)
45.16%
(-0.93%)
-0.19294552
8/8/2025$625.00$25.169Call3 - 1144
(-36)
45.16%
(-0.93%)
0.8078722
8/8/2025$627.50$3.327Put3915381
(+43)
44.75%
(-1.00%)
-0.21863517
8/8/2025$630.00$3.869Put30016074663
(+90)
44.37%
(-1.06%)
-0.246725140
Your blueprint for crypto wealth (Ad)

Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…

Claim your pass to the Crypto Community Summit here (free for a limited time)
8/8/2025$630.00$21.181Call1526979107
(-35)
44.37%
(-1.06%)
0.7544551
8/8/2025$632.50$4.488Put7951083
(+14)
44.03%
(-1.11%)
-0.2772217
8/8/2025$632.50$19.298Call31 - 27
(-3)
44.03%
(-1.11%)
0.7241923
8/8/2025$635.00$5.191Put94192688
(+24)
43.72%
(-1.15%)
-0.30993126
8/8/2025$635.00$17.499Call823123
(-28)
43.72%
(-1.15%)
0.691736
8/8/2025$637.50$5.981Put21108112
(+74)
43.43%
(-0.76%)
-0.34468916
8/8/2025$637.50$15.787Call65116
(-2)
43.43%
(-1.18%)
0.6572582
8/8/2025$640.00$6.867Put1707637147
(+62)
43.17%
(-0.50%)
-0.3812490
8/8/2025$640.00$14.168Call1367644107
(-11)
43.17%
(-1.20%)
0.62103746
8/8/2025$642.50$7.849Put36132237
(+9)
42.93%
(-1.21%)
-0.41921331
8/8/2025$642.50$12.647Call48222122
(-7)
42.93%
(-1.21%)
0.58338428
8/8/2025$645.00$8.934Put74281493
(+30)
42.71%
(-1.21%)
-0.45834438
8/8/2025$645.00$11.225Call151326927
(-4)
43.35%
(-0.57%)
0.5446640
8/8/2025$647.50$10.119Put49242033
(+23)
42.52%
(-1.21%)
-0.49807427
8/8/2025$647.50$9.906Call75294323
(-9)
43.47%
(-0.25%)
0.50526926
8/8/2025$650.00$11.413Put2156051193
(+54)
42.34%
(-1.04%)
-0.53817491
8/8/2025$650.00$8.691Call646308261289
(+40)
42.34%
(-1.20%)
0.465636124
8/8/2025$652.50$12.808Put2671118
(+11)
42.18%
(+0.25%)
-0.57799222
8/8/2025$652.50$7.579Call74532020
(+0)
42.18%
(-1.18%)
0.42620342
8/8/2025$655.00$14.309Put35102154
(+39)
42.04%
(-0.44%)
-0.61723619
8/8/2025$655.00$6.570Call144282955
(-11)
42.04%
(-1.15%)
0.38740451
8/8/2025$657.50$15.911Put43111
(+6)
41.92%
(-1.12%)
-0.6553613
8/8/2025$657.50$5.660Call777728
(-5)
41.92%
(-1.12%)
0.34966718
8/8/2025$660.00$17.609Put6747994
(+59)
41.82%
(-0.65%)
-0.69206124
8/8/2025$660.00$4.848Call22313358105
(-20)
42.72%
(-0.18%)
0.3133768
8/8/2025$662.50$19.403Put55 - 14
(+11)
41.75%
(-1.03%)
-0.7268864
8/8/2025$662.50$4.128Call86631245
(+25)
41.75%
(-1.03%)
0.27887627
8/8/2025$665.00$21.282Put24138191
(+46)
41.69%
(-0.97%)
-0.75966816
8/8/2025$665.00$3.496Call986721104
(+71)
41.69%
(-0.97%)
0.2464558
8/8/2025$667.50$23.247Put62135
(+25)
41.66%
(-0.89%)
-0.7900295
8/8/2025$667.50$2.944Call50241074
(+22)
41.66%
(-0.89%)
0.2163425
8/8/2025$670.00$25.282Put2512682
(+46)
41.66%
(-0.80%)
-0.81796114
8/8/2025$670.00$2.468Call3185578100
(+15)
41.66%
(-0.80%)
0.188674106
8/8/2025$672.50$27.391Put31216
(+11)
41.68%
(-0.71%)
-0.8432393
8/8/2025$672.50$2.059Call1051590130
(+114)
41.68%
(-0.71%)
0.16355653
8/8/2025$675.00$29.557Put64120
(+6)
41.73%
(-0.59%)
-0.8659736
8/8/2025$675.00$1.712Call43027150202
(+107)
41.73%
(-0.59%)
0.14097971
8/8/2025$677.50$31.780Put5 - 55
(+4)
41.82%
(-0.46%)
-0.8861731
8/8/2025$677.50$1.418Call138548
(+15)
41.82%
(-0.46%)
0.1209119
8/8/2025$680.00$34.048Put5 - 5156
(+9)
41.93%
(-0.32%)
-0.9039381
8/8/2025$680.00$1.172Call38274107294
(+66)
41.93%
(-0.32%)
0.10323868
8/8/2025$682.50$0.967Call24131136
(+31)
42.08%
(-0.16%)
0.08782510
8/8/2025$685.00$0.797Call1512970131
(-30)
42.26%
(+0.01%)
0.07449157
8/8/2025$687.50$0.657Call124125
(+14)
42.47%
(+0.20%)
0.0630497
8/8/2025$690.00$43.479Put44 - 32
(-1)
42.72%
(+0.40%)
-0.9545383
8/8/2025$690.00$0.542Call155857503
(+224)
42.72%
(-0.11%)
0.05328841
8/8/2025$692.50$0.448Call47213161
(+15)
43.00%
(+0.62%)
0.04501916
8/8/2025$695.00$48.339Put11 - 23
(+1)
43.31%
(+0.84%)
-0.9701151
8/8/2025$695.00$0.371Call9665294
(+21)
43.31%
(+0.95%)
0.03803326
8/8/2025$697.50$50.790Put11 - 6
(+0)
43.66%
(+1.08%)
-0.9759541
BREAKING: The House just passed 3 pro-crypto bills! (Ad)

THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.

Discover the under-the-radar project I believe will skyrocket as a result.
8/8/2025$697.50$0.308Call24215101
(+40)
43.66%
(+1.08%)
0.03216510
8/8/2025$700.00$0.256Call34424654787
(+92)
45.78%
(+3.30%)
0.02723571
8/8/2025$702.50$0.214Call3631563
(+13)
44.44%
(+1.58%)
0.0231076
8/8/2025$705.00$0.180Call3872796
(+10)
44.86%
(+1.84%)
0.01964920
8/8/2025$707.50$0.152Call1 - - 61
(+42)
45.31%
(+2.10%)
0.0167471
8/8/2025$710.00$0.128Call521436136
(+80)
45.78%
(+2.35%)
0.01431519
8/8/2025$712.50$0.109Call73126
(+19)
46.27%
(+2.61%)
0.0122685
8/8/2025$715.00$68.162Put11 - 38
(+1)
46.77%
(+2.85%)
-0.9957191
8/8/2025$715.00$0.093Call34 - 756
(+35)
46.77%
(+2.85%)
0.0105415
8/8/2025$717.50$0.079Call11 - 619
(+16)
47.28%
(+3.10%)
0.0090814
8/8/2025$720.00$0.068Call89160120
(+60)
47.81%
(+3.33%)
0.00784420
8/8/2025$722.50$0.059Call2 - - 2
(+2)
48.34%
(+3.55%)
0.006791
8/8/2025$725.00$0.051Call142 - 96
(+25)
48.87%
(+3.76%)
0.0058924
8/8/2025$730.00$0.038Call3 - 1126
(+14)
49.95%
(+4.15%)
0.0044643
8/8/2025$735.00$0.029Call57 - - 93
(+1)
51.04%
(+4.51%)
0.00340815
8/8/2025$740.00$0.022Call11 - 1097
(-97)
52.12%
(+4.83%)
0.0026193
8/8/2025$750.00$0.013Call11 - - 267
(+13)
54.27%
(+5.39%)
0.0015754
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SPOT) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners