UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
275.83-13.37 (-4.62%)
At close: 04:00PM EDT
275.70 -0.13 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426C001950002024-04-19 2:57PM EDT195.0078.5878.4584.00-27.92-26.22%12138.48%
SPOT240426C002000002024-04-19 3:49PM EDT200.0076.7373.1579.65-24.56-24.25%12138.09%
SPOT240426C002100002024-04-08 10:54AM EDT210.00101.2263.7569.500.00-11128.13%
SPOT240426C002150002024-04-04 10:21AM EDT215.0083.9958.6564.750.00-22121.19%
SPOT240426C002200002024-03-28 10:43AM EDT220.0049.0054.3059.150.00-42112.65%
SPOT240426C002225002024-04-19 1:55PM EDT222.5054.9553.3057.20+54.95-60130.01%
SPOT240426C002350002024-04-11 10:28AM EDT235.0066.8840.7044.050.00-1098.19%
SPOT240426C002375002024-04-19 11:40AM EDT237.5042.1037.9541.70+42.10-1092.46%
SPOT240426C002450002024-04-19 3:20PM EDT245.0033.9331.1035.90+10.93+47.52%2493.75%
SPOT240426C002500002024-04-17 12:10PM EDT250.0048.4529.2031.750.00-13103.58%
SPOT240426C002525002024-04-19 12:21PM EDT252.5026.4027.3529.25+26.40-40100.49%
SPOT240426C002550002024-04-19 2:01PM EDT255.0025.8525.4527.75-20.15-43.80%1122101.38%
SPOT240426C002575002024-04-17 3:25PM EDT257.5041.3023.9525.60+41.30--6100.57%
SPOT240426C002600002024-04-19 3:49PM EDT260.0023.2822.8024.10-17.77-43.29%1137103.35%
SPOT240426C002625002024-04-19 2:22PM EDT262.5021.3021.4021.90+21.30-20101.67%
SPOT240426C002650002024-04-19 3:38PM EDT265.0020.3719.8520.25-14.59-41.73%1623101.10%
SPOT240426C002675002024-04-19 1:27PM EDT267.5018.1518.3518.75+18.15-90100.77%
SPOT240426C002700002024-04-19 3:58PM EDT270.0017.6316.9517.35-10.35-36.99%26112100.67%
SPOT240426C002725002024-04-19 3:56PM EDT272.5015.8015.5515.95+15.80-250100.06%
SPOT240426C002750002024-04-19 3:40PM EDT275.0014.7014.3014.75-12.95-46.84%5743100.20%
SPOT240426C002775002024-04-19 3:58PM EDT277.5013.8013.1013.50+13.80-55799.84%
SPOT240426C002800002024-04-19 3:43PM EDT280.0012.3811.9512.40-10.02-44.73%3019199.69%
SPOT240426C002825002024-04-19 3:50PM EDT282.5010.9510.9011.25+10.95-521899.24%
SPOT240426C002850002024-04-19 1:04PM EDT285.0010.409.9010.30-6.75-39.36%474599.19%
SPOT240426C002875002024-04-19 3:06PM EDT287.509.139.009.35+9.13-124399.04%
SPOT240426C002900002024-04-19 2:44PM EDT290.007.118.158.50-7.74-52.12%569598.95%
SPOT240426C002925002024-04-19 3:55PM EDT292.507.557.207.70+7.55-263298.22%
SPOT240426C002950002024-04-19 3:32PM EDT295.006.606.606.95-6.25-48.64%322898.55%
SPOT240426C002975002024-04-19 3:05PM EDT297.506.405.856.25-5.90-47.97%3116098.03%
SPOT240426C003000002024-04-19 3:32PM EDT300.005.555.305.65-5.80-51.10%4910198.30%
SPOT240426C003025002024-04-19 3:07PM EDT302.505.054.605.15-6.05-54.50%61897.92%
SPOT240426C003050002024-04-19 3:32PM EDT305.004.544.304.60-4.52-49.89%168198.69%
SPOT240426C003075002024-04-19 3:13PM EDT307.504.343.704.10+4.34-125597.88%
SPOT240426C003100002024-04-19 3:13PM EDT310.003.843.453.75-3.71-49.14%3117099.12%
SPOT240426C003125002024-04-19 3:53PM EDT312.503.202.933.30-5.65-63.84%109098.07%
SPOT240426C003150002024-04-19 2:58PM EDT315.002.472.552.97-3.74-60.23%294997.97%
SPOT240426C003175002024-04-19 3:49PM EDT317.502.612.402.75+2.61-11099.54%
SPOT240426C003200002024-04-19 2:04PM EDT320.002.252.192.41-3.00-57.14%11818599.71%
SPOT240426C003225002024-04-19 3:13PM EDT322.502.181.832.26+2.18-41099.80%
SPOT240426C003250002024-04-19 2:59PM EDT325.001.601.661.97-2.81-63.72%469599.88%
SPOT240426C003300002024-04-19 3:11PM EDT330.001.611.331.70-1.91-54.26%8120101.61%
SPOT240426C003325002024-04-19 9:45AM EDT332.501.901.171.62+1.90-15102.61%
SPOT240426C003350002024-04-19 2:12PM EDT335.001.200.871.49-1.50-55.56%50108101.61%
SPOT240426C003375002024-04-19 3:51PM EDT337.500.990.931.15+0.99-52101.61%
SPOT240426C003400002024-04-19 3:57PM EDT340.000.950.821.06-1.38-59.23%13166102.20%
SPOT240426C003425002024-04-19 10:07AM EDT342.501.550.720.94+1.55-12102.30%
SPOT240426C003450002024-04-18 3:07PM EDT345.002.200.730.860.00-533104.10%
SPOT240426C003500002024-04-19 3:03PM EDT350.000.620.310.71-1.03-62.42%446100.68%
SPOT240426C003525002024-04-19 10:06AM EDT352.501.410.281.08+1.41-33108.55%
SPOT240426C003550002024-04-19 3:39PM EDT355.000.510.260.59-1.10-68.32%56102.25%
SPOT240426C003575002024-04-19 3:57PM EDT357.500.570.240.54+0.57-14103.13%
SPOT240426C003600002024-04-19 3:57PM EDT360.000.450.230.54-0.69-60.53%61115105.18%
SPOT240426C003650002024-04-19 3:41PM EDT365.000.350.180.43-0.61-63.54%4107105.76%
SPOT240426C003700002024-04-19 11:58AM EDT370.000.330.150.40-1.04-75.91%18114108.30%
SPOT240426C003725002024-04-18 3:17PM EDT372.500.700.140.35+0.70--13108.59%
SPOT240426C003750002024-04-19 2:07PM EDT375.000.350.130.34+0.35-4140109.96%
SPOT240426C003800002024-04-19 11:56AM EDT380.000.260.110.29-0.60-69.77%312543111.52%
SPOT240426C003850002024-04-18 2:12PM EDT385.000.500.090.27+0.50--7113.67%
SPOT240426C003900002024-04-16 1:15PM EDT390.000.700.080.23+0.70--10115.23%
SPOT240426C003975002024-04-19 1:40PM EDT397.500.080.070.20+0.08-20118.56%
SPOT240426C004000002024-04-19 2:17PM EDT400.000.110.060.20+0.11-769119.73%
SPOT240426C004050002024-04-19 2:18PM EDT405.000.070.060.25+0.07-585125.78%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426P001600002024-04-15 9:30AM EDT160.000.350.010.08+0.35--1157.42%
SPOT240426P001650002024-04-15 12:35PM EDT165.000.050.022.56+0.05--35240.38%
SPOT240426P001700002024-04-11 11:08AM EDT170.000.050.030.080.00-311144.14%
SPOT240426P001750002024-03-15 11:37AM EDT175.000.410.041.500.00--8196.29%
SPOT240426P001800002024-04-19 10:43AM EDT180.000.100.050.15+0.01+11.11%18289137.50%
SPOT240426P001850002024-04-18 1:02PM EDT185.000.150.060.190.00-177133.20%
SPOT240426P001900002024-04-17 11:34AM EDT190.000.120.070.230.00-4258128.13%
SPOT240426P001950002024-04-19 1:24PM EDT195.000.350.090.28-0.45-56.25%2921123.63%
SPOT240426P002000002024-04-19 11:59AM EDT200.000.290.160.60+0.09+45.00%1546128.91%
SPOT240426P002100002024-04-19 1:47PM EDT210.000.510.200.80+0.11+27.50%7243117.38%
SPOT240426P002125002024-04-19 12:28PM EDT212.500.520.251.00+0.52-20117.82%
SPOT240426P002150002024-04-19 12:02PM EDT215.000.610.270.91+0.22+56.41%395112.16%
SPOT240426P002200002024-04-19 3:17PM EDT220.000.780.570.95+0.23+41.82%1346108.84%
SPOT240426P002225002024-04-19 12:33PM EDT222.501.150.811.00+1.15-30108.35%
SPOT240426P002250002024-04-19 3:17PM EDT225.001.010.971.15+0.17+20.24%2727107.57%
SPOT240426P002275002024-04-19 12:32PM EDT227.501.571.141.29+1.57-10106.35%
SPOT240426P002300002024-04-19 3:45PM EDT230.001.391.311.53+0.59+73.75%2236105.66%
SPOT240426P002325002024-04-19 10:10AM EDT232.501.251.531.80+1.25-10105.20%
SPOT240426P002350002024-04-19 3:12PM EDT235.001.841.742.09+0.89+93.68%11428104.30%
SPOT240426P002375002024-04-19 11:12AM EDT237.502.202.062.23+2.20-710102.64%
SPOT240426P002400002024-04-19 3:59PM EDT240.002.502.392.67+1.10+78.57%1325102.73%
SPOT240426P002425002024-04-19 3:53PM EDT242.502.912.723.25+2.91-241103.08%
SPOT240426P002450002024-04-19 3:40PM EDT245.003.303.203.55+1.59+92.98%1329102.05%
SPOT240426P002475002024-04-19 3:18PM EDT247.503.653.804.10+3.65-40102.54%
SPOT240426P002500002024-04-19 3:51PM EDT250.004.454.154.60+2.05+85.42%538292100.90%
SPOT240426P002525002024-04-19 2:16PM EDT252.505.204.805.30+5.20-2254101.25%
SPOT240426P002550002024-04-19 3:50PM EDT255.005.845.505.95+3.16+117.91%158430100.99%
SPOT240426P002575002024-04-19 3:33PM EDT257.506.256.206.90+6.25-70101.47%
SPOT240426P002600002024-04-19 3:14PM EDT260.006.886.907.45+2.78+67.80%27718399.74%
SPOT240426P002625002024-04-19 3:05PM EDT262.508.077.858.20+8.07-4299.37%
SPOT240426P002650002024-04-19 3:54PM EDT265.008.958.759.15+3.75+72.12%1126899.05%
SPOT240426P002675002024-04-19 3:52PM EDT267.5010.019.7510.15+10.01-472098.77%
SPOT240426P002700002024-04-19 2:58PM EDT270.0012.5810.8511.25+6.03+92.06%21017198.71%
SPOT240426P002725002024-04-19 3:43PM EDT272.5012.2211.9512.40+12.22-45898.30%
SPOT240426P002750002024-04-19 3:42PM EDT275.0013.4613.1513.65+4.76+54.71%1077298.11%
SPOT240426P002775002024-04-19 3:43PM EDT277.5014.7014.5014.95+14.70-37698.11%
SPOT240426P002800002024-04-19 3:52PM EDT280.0016.0115.8516.30+6.41+66.77%647297.78%
SPOT240426P002825002024-04-19 3:17PM EDT282.5017.3517.3017.80+17.35-264497.85%
SPOT240426P002850002024-04-19 1:58PM EDT285.0019.2518.7519.30+6.96+56.63%407797.42%
SPOT240426P002875002024-04-19 2:06PM EDT287.5021.1520.3520.85+7.23+51.94%95397.24%
SPOT240426P002900002024-04-19 3:39PM EDT290.0022.2022.0022.45+7.15+47.51%4019096.94%
SPOT240426P002925002024-04-19 12:48PM EDT292.5026.0623.4024.65+10.21+64.42%143697.49%
SPOT240426P002950002024-04-19 12:42PM EDT295.0028.4823.2028.50+11.08+63.68%1222297.80%
SPOT240426P002975002024-04-19 1:38PM EDT297.5029.5726.7530.05+11.32+62.03%782103.56%
SPOT240426P003000002024-04-19 2:55PM EDT300.0032.9528.7033.45+12.75+63.12%29193110.18%
SPOT240426P003025002024-04-19 3:46PM EDT302.5031.9530.4534.95+11.25+54.35%1059107.94%
SPOT240426P003050002024-04-19 12:02PM EDT305.0034.8032.2535.35+12.30+54.67%491100.35%
SPOT240426P003075002024-04-19 10:33AM EDT307.5034.4534.6537.85+34.45-39104.40%
SPOT240426P003100002024-04-19 12:39PM EDT310.0041.6936.2541.15+16.16+63.30%2269108.30%
SPOT240426P003125002024-04-19 3:05PM EDT312.5039.4137.7040.90+14.81+60.20%801692.63%
SPOT240426P003150002024-04-19 1:32PM EDT315.0043.0040.3544.90+19.30+81.43%36105.73%
SPOT240426P003200002024-04-17 3:30PM EDT320.0031.2544.6548.550.00-2636101.39%
SPOT240426P003250002024-04-19 2:01PM EDT325.0052.0048.8052.85+52.00-6097.46%
SPOT240426P003300002024-04-09 11:48AM EDT330.0035.3053.0058.350.00-23101.44%
SPOT240426P003500002024-04-05 10:27AM EDT350.0046.7771.6077.900.00-11103.03%