Free Trial

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$658.52 -6.10 (-0.92%)
Closing price 05/20/2025 03:58 PM Eastern
Extended Trading
$654.98 -3.54 (-0.54%)
As of 07:08 AM 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
5/23/2025$540.00$0.006Put5 - 523
(+0)
68.17%
(-9.77%)
-0.0005921
5/23/2025$550.00$0.011Put6 - - 140
(-5)
65.21%
(-7.92%)
-0.001051
5/23/2025$560.00$0.019Put1 - - 113
(-3)
62.19%
(-6.28%)
-0.0018541
5/23/2025$570.00$0.033Put44 - 128
(+12)
59.06%
(-5.00%)
-0.0032431
5/23/2025$577.50$0.050Put80 - 731
(+0)
56.64%
(-4.32%)
-0.0049147
5/23/2025$580.00$0.058Put91775
(+5)
55.83%
(-4.15%)
-0.0056455
5/23/2025$585.00$0.077Put42202263
(+18)
54.20%
(-3.90%)
-0.0074715
5/23/2025$590.00$0.102Put1 - - 88
(+1)
52.58%
(-3.75%)
-0.0099321
5/23/2025$590.00$69.099Call22 - 17
(+0)
52.58%
(-3.75%)
0.9901721
5/23/2025$595.00$0.138Put2211171
(+8)
51.01%
(-3.73%)
-0.0133085
5/23/2025$600.00$0.189Put471212231
(-9)
49.52%
(-3.74%)
-0.01800525
5/23/2025$600.00$59.193Call42231
(-4)
49.52%
(+49.52%)
0.9821154
5/23/2025$602.50$0.222Put4614235
(+1)
48.81%
(-3.77%)
-0.02102313
5/23/2025$605.00$0.262Put1423270
(+197)
48.13%
(-3.81%)
-0.0246187
5/23/2025$607.50$0.311Put2 - 18
(+8)
47.49%
(-3.85%)
-0.0289082
5/23/2025$610.00$0.370Put20510144
(-4)
46.88%
(-3.89%)
-0.03401111
5/23/2025$610.00$49.381Call75 - 42
(-4)
46.88%
(-3.89%)
0.9661482
5/23/2025$612.50$0.443Put22 - 2110
(+0)
46.32%
(-3.93%)
-0.0401133
5/23/2025$615.00$0.531Put87334173
(-15)
45.80%
(-3.95%)
-0.04735513
5/23/2025$617.50$0.640Put63402336
(+12)
45.33%
(-3.97%)
-0.0559546
5/23/2025$620.00$0.772Put661423186
(+78)
44.91%
(-3.97%)
-0.06609127
5/23/2025$622.50$0.933Put125122231
(+8)
44.53%
(-3.96%)
-0.0779867
5/23/2025$622.50$37.452Call10 - - 36
(+0)
44.53%
(-3.96%)
0.9223672
5/23/2025$625.00$1.127Put5421 - 106
(+22)
44.20%
(-3.94%)
-0.09182317
5/23/2025$625.00$35.147Call33 - 57
(+0)
44.20%
(-3.94%)
0.9085981
5/23/2025$627.50$1.361Put82 - 39
(+28)
43.91%
(-3.91%)
-0.1078024
5/23/2025$627.50$32.882Call30 - 2031
(-1)
43.91%
(-3.91%)
0.8927234
5/23/2025$630.00$1.640Put337450
(-6)
43.66%
(-3.86%)
-0.12604815
5/23/2025$630.00$30.662Call61555
(+3)
43.66%
(-3.86%)
0.874582
5/23/2025$632.50$1.971Put236661
(+38)
43.44%
(-3.81%)
-0.1467218
5/23/2025$632.50$28.493Call16 - 1631
(+0)
43.44%
(-3.81%)
0.8540714
5/23/2025$635.00$2.361Put591021130
(+53)
43.26%
(-3.76%)
-0.16981327
5/23/2025$635.00$26.383Call92 - 56
(-1)
43.26%
(-3.76%)
0.8311224
5/23/2025$637.50$2.816Put9415113
(-2)
43.10%
(-2.84%)
-0.19544415
5/23/2025$637.50$24.337Call81533
(-2)
43.10%
(-3.75%)
0.8057347
5/23/2025$640.00$3.340Put1053028126
(+30)
42.97%
(-3.21%)
-0.22340834
5/23/2025$640.00$22.361Call492920185
(+4)
42.97%
(-3.64%)
0.77795320
5/23/2025$642.50$3.943Put206213
(-3)
42.85%
(-3.59%)
-0.25381310
5/23/2025$645.00$4.626Put63271670
(+54)
42.75%
(-3.55%)
-0.28627126
5/23/2025$645.00$18.643Call116268
(+6)
42.75%
(-3.55%)
0.7157076
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.

All the details are waiting for you now — but you need to act before the May 1st funding window clos
5/23/2025$647.50$5.398Put335919
(+12)
42.66%
(-3.51%)
-0.32074915
5/23/2025$650.00$6.260Put882921122
(+60)
40.97%
(-5.08%)
-0.35685544
5/23/2025$650.00$15.268Call24612244
(-3)
42.58%
(-3.48%)
0.64588616
5/23/2025$652.50$7.217Put1714237
(+8)
42.50%
(-3.46%)
-0.3943499
5/23/2025$652.50$13.719Call43128
(+7)
42.50%
(-3.46%)
0.6088074
5/23/2025$655.00$8.271Put5581763
(+47)
42.43%
(-3.45%)
-0.43289229
5/23/2025$655.00$12.267Call34310117
(+4)
41.44%
(-4.44%)
0.57072718
5/23/2025$657.50$9.425Put30101717
(+9)
42.37%
(-3.45%)
-0.47204922
5/23/2025$657.50$10.914Call843338109
(-157)
42.02%
(-3.81%)
0.53199537
5/23/2025$660.00$10.681Put57193654
(+28)
42.32%
(-3.46%)
-0.51155131
5/23/2025$660.00$9.660Call300170117328
(+20)
42.32%
(-3.06%)
0.49300876
5/23/2025$662.50$12.036Put154776
(+57)
42.28%
(-3.47%)
-0.5508279
5/23/2025$662.50$8.506Call2441174
(+22)
40.40%
(-5.44%)
0.45415118
5/23/2025$665.00$13.496Put11 - 2
(+1)
42.26%
(-3.48%)
-0.5896551
5/23/2025$665.00$7.453Call105979185
(+65)
40.77%
(-4.97%)
0.41583735
5/23/2025$667.50$15.051Put2114
(+2)
42.25%
(-3.49%)
-0.6274692
5/23/2025$667.50$6.498Call135352
(+11)
42.25%
(-3.49%)
0.37844612
5/23/2025$670.00$16.707Put3112
(+1)
42.26%
(-3.49%)
-0.6639753
5/23/2025$670.00$5.638Call1422298323
(+113)
42.26%
(-3.49%)
0.34236571
5/23/2025$672.50$4.871Call148635
(+7)
42.30%
(-3.48%)
0.3079165
5/23/2025$675.00$4.193Call85634100
(+26)
42.37%
(-3.45%)
0.2754129
5/23/2025$677.50$3.596Call126123
(+12)
42.47%
(-3.40%)
0.2450558
5/23/2025$680.00$24.206Put1616 - 14
(+13)
42.61%
(-3.34%)
-0.790493
5/23/2025$680.00$3.077Call82842252
(+141)
42.61%
(-3.34%)
0.21703832
5/23/2025$682.50$2.627Call22111117
(+10)
42.78%
(-3.25%)
0.1914286
5/23/2025$685.00$2.240Call122256
(+14)
43.00%
(-3.13%)
0.1682718
5/23/2025$687.50$1.909Call21 - 3
(+0)
43.25%
(-2.99%)
0.14752
5/23/2025$690.00$1.628Call41516278
(+231)
43.55%
(-2.84%)
0.12904517
5/23/2025$692.50$1.390Call109123
(+20)
43.89%
(-2.67%)
0.1127442
5/23/2025$695.00$1.188Call453242
(+6)
44.27%
(-2.48%)
0.0984546
5/23/2025$697.50$1.018Call13218
(+0)
44.69%
(-2.29%)
0.0859744
5/23/2025$700.00$0.875Call2,7821,4381,2462619
(+1439)
45.14%
(-2.12%)
0.075122267
5/23/2025$702.50$0.754Call2220216
(+2)
45.62%
(-1.92%)
0.0657153
5/23/2025$705.00$0.652Call1971181
(+16)
46.14%
(-1.75%)
0.0575626
5/23/2025$710.00$0.492Call401167
(+56)
47.25%
(-1.44%)
0.04440911
5/23/2025$715.00$0.377Call81135
(+13)
48.43%
(-1.19%)
0.0345314
5/23/2025$720.00$0.292Call144863
(+7)
49.66%
(-1.00%)
0.02706510
5/23/2025$725.00$0.228Call24 - 1814
(+10)
50.92%
(-0.91%)
0.02137610
5/23/2025$730.00$0.180Call11 - 13
(+12)
52.20%
(-0.85%)
0.0169961
5/23/2025$740.00$0.115Call5 - 547
(+3)
54.75%
(-0.88%)
0.010944
5/23/2025$750.00$0.075Call13112964
(+28)
57.26%
(-1.03%)
0.0071915
5/23/2025$760.00$101.510Put66 - 0
(+0)
59.72%
(-1.27%)
-0.9987952
5/23/2025$760.00$0.050Call81714
(+1)
59.72%
(-1.27%)
0.0048154
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SPOT) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners