Free Trial

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.

SPOT Put and Call Options List

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


This page (NYSE:SPOT) was last updated on 10/25/2025 by MarketBeat.com Staff
From Our Partners