Top 5 Stocks to Buy Now
→ Read this warning immediately (From Porter & Company) (Ad)tc pixel Free SPOT Stock Alerts

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$468.74 +13.14 (+2.88%)
Closing price 06/18/2026 03:59 PM Eastern
Extended Trading
$467.54 -1.20 (-0.26%)
As of 06/18/2026 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 Massive. Learn more.
Compare

SPOT Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$380.00$0.096Put1 - 117
(+4)		59.42%
(+2.27%)		-0.0072291
6/26/2026$390.00$0.125Put2 - 212
(+10)		54.70%
(+2.27%)		-0.0099292
6/26/2026$395.00$0.150Put2 - - 2
(+0)		52.62%
(+2.21%)		-0.0120822
6/26/2026$400.00$0.183Put5 - 219
(+0)		51.00%
(+2.30%)		-0.0148365
6/26/2026$405.00$0.247Put31 - 18
(+2)		49.38%
(+2.02%)		-0.0198763
6/26/2026$410.00$0.328Put3 - - 54
(+5)		48.36%
(+1.98%)		-0.0259213
6/26/2026$410.00$60.133Call1 - - 19
(+0)		48.26%
(+1.88%)		0.973311
6/26/2026$412.50$0.389Put2 - 20
(+0)		47.91%
(+1.88%)		-0.0302822
6/26/2026$415.00$0.481Put4 - 228
(+0)		47.46%
(+1.70%)		-0.0367344
6/26/2026$417.50$0.576Put10533
(+3)		47.15%
(+1.60%)		-0.0431397
6/26/2026$420.00$0.691Put7325333
(+1)		46.89%
(+1.50%)		-0.05063718
6/26/2026$422.50$0.799Put2 - - 21
(+21)		46.71%
(+1.43%)		-0.0573532
6/26/2026$425.00$0.957Put43 - - 33
(+21)		46.51%
(+1.31%)		-0.067019
6/26/2026$427.50$1.144Put2 - - 7
(+6)		46.34%
(+1.19%)		-0.0780382
6/26/2026$430.00$1.362Put50 - 1452
(+9)		46.18%
(+1.07%)		-0.09043314
6/26/2026$432.50$1.615Put1 - - 7
(+5)		46.03%
(+0.96%)		-0.1043031
6/26/2026$435.00$1.906Put222649
(+11)		45.89%
(+0.84%)		-0.1196418
6/26/2026$437.50$2.314Put535215
(+5)		45.70%
(+0.69%)		-0.1404913
6/26/2026$440.00$2.612Put3620568
(+13)		45.57%
(+0.62%)		-0.15488314
6/26/2026$440.00$33.023Call1 - - 6
(+0)		45.57%
(+0.62%)		0.8457571
6/26/2026$442.50$3.034Put2 - 2162
(+0)		45.40%
(+0.50%)		-0.174782
6/26/2026$445.00$3.507Put173940
(+7)		45.21%
(+0.38%)		-0.1962459
6/26/2026$447.50$4.032Put4 - 38
(+2)		45.02%
(+0.26%)		-0.2191743
6/26/2026$450.00$4.616Put18 - 748
(+11)		44.81%
(+0.13%)		-0.2436797
6/26/2026$450.00$25.026Call2 - 17
(+0)		44.81%
(+0.13%)		0.7574542
6/26/2026$452.50$5.412Put2 - - 4
(+2)		44.55%
(-0.06%)		-0.275792
6/26/2026$452.50$23.170Call192 - 1924
(+0)		44.60%
(-0.01%)		0.73167135
6/26/2026$455.00$5.972Put7 - - 29
(+0)		44.38%
(-0.16%)		-0.2969557
6/26/2026$455.00$20.946Call3 - - 8
(+0)		44.33%
(-0.21%)		0.6979633
6/26/2026$457.50$6.937Put21110
(+2)		44.12%
(-0.37%)		-0.3324982
6/26/2026$460.00$7.813Put56 - 168
(+30)		43.91%
(-0.52%)		-0.36273732
6/26/2026$460.00$17.614Call16210504
(+497)		43.91%
(-0.52%)		0.63912816
6/26/2026$462.50$8.544Put1111 - 16
(+8)		43.75%
(-0.63%)		-0.3864822
6/26/2026$462.50$16.065Call10181
(+0)		43.71%
(-0.68%)		0.6080936
6/26/2026$465.00$9.562Put40111109
(+0)		43.57%
(-0.79%)		-0.41834632
6/26/2026$465.00$14.959Call29 - 2620
(+0)		43.57%
(-0.79%)		0.58387917
6/26/2026$467.50$10.927Put1 - - 20
(+0)		43.36%
(-0.97%)		-0.458741
6/26/2026$467.50$13.218Call4214
(+0)		43.36%
(-0.97%)		0.5437574
6/26/2026$470.00$12.139Put82151
(+10)		43.21%
(-1.10%)		-0.4918158
6/26/2026$470.00$11.924Call34131524
(+2)		43.21%
(-1.10%)		0.51092323
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)

Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.tc pixel

Get the name and ticker of Louis Navellier's #1 AI stock free
6/26/2026$472.50$11.016Call2 - 110
(+1)		43.12%
(-1.18%)		0.4859492
6/26/2026$475.00$14.826Put4 - 194
(+0)		42.98%
(-1.30%)		-0.5580033
6/26/2026$475.00$9.876Call113213
(+1)		43.00%
(-1.28%)		0.4531529
6/26/2026$477.50$8.822Call11 - 18
(+4)		42.91%
(-1.35%)		0.4207121
6/26/2026$480.00$17.853Put221 - 86
(+0)		42.80%
(-1.43%)		-0.6225844
6/26/2026$480.00$7.850Call100147133
(+7)		45.32%
(+1.40%)		0.38884740
6/26/2026$482.50$6.741Call66 - 8
(+0)		42.72%
(-1.48%)		0.3502261
6/26/2026$485.00$21.197Put8 - 118
(-1)		42.63%
(-1.52%)		-0.6838896
6/26/2026$485.00$5.941Call166222
(+0)		42.63%
(-1.52%)		0.32030911
6/26/2026$487.50$22.979Put22 - 0
(+0)		42.54%
(-1.57%)		-0.7129051
6/26/2026$487.50$5.395Call1 - - 11
(+1)		42.57%
(-1.54%)		0.2985861
6/26/2026$490.00$4.550Call2312516
(+0)		42.44%
(-1.64%)		0.26392610
6/26/2026$492.50$4.100Call11 - 48
(+0)		42.35%
(-1.71%)		0.2441441
6/26/2026$495.00$28.236Put2 - - 17
(+0)		42.22%
(-1.85%)		-0.7861051
6/26/2026$495.00$3.545Call119 - 6
(+0)		42.22%
(-1.85%)		0.2189444
6/26/2026$500.00$2.498Call1788976267
(+7)		41.91%
(-2.33%)		0.16765975
6/26/2026$502.50$2.217Call65 - 6
(+3)		41.81%
(-2.58%)		0.1526154
6/26/2026$505.00$1.881Call32113
(+1)		41.72%
(-2.90%)		0.1339883
6/26/2026$510.00$41.117Put1 - - 3
(+0)		41.66%
(-3.56%)		-0.903361
6/26/2026$510.00$1.351Call141 - 32
(+11)		41.66%
(-3.56%)		0.1023794
6/26/2026$515.00$0.980Call293128
(-2)		41.87%
(-4.16%)		0.07807922
6/26/2026$517.50$0.840Call4886157
(+0)		42.08%
(-4.41%)		0.06836748
6/26/2026$520.00$51.111Put5 - - 115
(+0)		42.44%
(-4.54%)		-0.9473882
6/26/2026$520.00$0.725Call214531
(+5)		42.36%
(-4.63%)		0.0600316
6/26/2026$522.50$0.630Call10322
(+1)		42.70%
(-4.81%)		0.05290110
6/26/2026$525.00$0.531Call1 - - 25
(-6)		43.20%
(-4.86%)		0.0453081
6/26/2026$530.00$0.428Call11 - 14
(+1)		43.99%
(-5.24%)		0.037051
6/26/2026$532.50$0.381Call55 - 0
(+0)		44.49%
(-5.31%)		0.0331624
6/26/2026$540.00$0.276Call1 - 117
(+0)		46.15%
(-5.50%)		0.0242881
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 6/19/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel