UK markets open in 7 hours 36 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
290.16-4.58 (-1.55%)
At close: 04:00PM EDT
291.40 +1.24 (+0.43%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719C000950002024-07-08 1:27PM EDT95.00220.55190.80200.000.00-11640.63%
SPOT240719C001050002024-06-25 11:41AM EDT105.00213.79180.80190.000.00-22585.94%
SPOT240719C001150002024-06-18 9:30AM EDT115.00198.13177.15185.550.00-11985.35%
SPOT240719C001200002024-07-10 10:16AM EDT120.00188.50165.80175.000.00-4010513.67%
SPOT240719C001400002023-12-11 2:22PM EDT140.0068.1063.2069.850.00--10.00%
SPOT240719C001450002024-07-16 1:26PM EDT145.00154.48140.90149.850.00-11405.08%
SPOT240719C001500002024-05-31 1:29PM EDT150.00144.90160.00169.100.00-24281,226.56%
SPOT240719C001550002024-02-12 3:57PM EDT155.0085.35102.85110.150.00-210.00%
SPOT240719C001650002024-02-20 10:44AM EDT165.0084.0096.95101.900.00-2150.00%
SPOT240719C001700002023-12-27 11:09AM EDT170.0037.6254.1055.500.00-120.00%
SPOT240719C001750002024-06-18 9:30AM EDT175.00137.27117.15125.600.00-112598.73%
SPOT240719C001800002024-07-12 3:17PM EDT180.00122.70106.20114.850.00-38311.13%
SPOT240719C001850002024-02-21 3:28PM EDT185.0066.1581.6586.150.00-470.00%
SPOT240719C001900002024-03-11 10:34AM EDT190.0071.25112.35120.250.00-18745.61%
SPOT240719C001950002024-07-12 3:39PM EDT195.00108.2390.85100.000.00-141252.34%
SPOT240719C002000002024-07-18 3:55PM EDT200.0090.9185.8595.00-22.59-19.90%132238.09%
SPOT240719C002100002024-07-10 12:06PM EDT210.0097.0076.4584.650.00-174223.44%
SPOT240719C002200002024-07-18 1:03PM EDT220.0071.1965.9574.65-10.86-13.24%1191167.58%
SPOT240719C002300002024-06-26 10:15AM EDT230.0091.3256.5564.650.00-178171.97%
SPOT240719C002400002024-07-18 11:18AM EDT240.0053.6548.8054.65-0.87-1.60%1140191.50%
SPOT240719C002500002024-07-18 11:18AM EDT250.0043.6938.4044.30-12.14-21.74%1304148.29%
SPOT240719C002600002024-07-17 3:47PM EDT260.0035.0028.7034.300.00-1280121.78%
SPOT240719C002700002024-07-18 11:30AM EDT270.0020.8017.7524.75-1.40-6.31%228584.62%
SPOT240719C002800002024-07-18 3:00PM EDT280.0010.5010.7011.90-3.50-25.00%1567653.61%
SPOT240719C002825002024-07-17 10:33AM EDT282.5011.958.4512.10+11.95--666.68%
SPOT240719C002850002024-07-18 1:58PM EDT285.008.106.759.35-7.05-46.53%41059.55%
SPOT240719C002875002024-07-18 2:55PM EDT287.505.305.806.20-0.10-1.85%755453.32%
SPOT240719C002900002024-07-18 3:44PM EDT290.005.174.454.65-2.93-36.17%35349952.17%
SPOT240719C002925002024-07-18 3:58PM EDT292.503.403.253.50-2.85-45.60%1223651.69%
SPOT240719C002950002024-07-18 3:53PM EDT295.002.632.372.52-1.97-42.83%15722051.54%
SPOT240719C002975002024-07-18 3:49PM EDT297.502.391.561.99-1.16-32.68%5811852.22%
SPOT240719C003000002024-07-18 3:58PM EDT300.001.221.151.38-1.43-53.96%13240352.88%
SPOT240719C003025002024-07-18 2:42PM EDT302.500.800.751.00-1.14-58.76%1437553.32%
SPOT240719C003050002024-07-18 3:19PM EDT305.000.590.500.66-0.75-55.97%4525953.42%
SPOT240719C003075002024-07-18 3:16PM EDT307.500.400.320.43-0.54-57.45%623253.52%
SPOT240719C003100002024-07-18 3:45PM EDT310.000.300.010.32-0.36-54.55%4678950.10%
SPOT240719C003125002024-07-18 3:09PM EDT312.500.160.050.30-0.33-67.35%2027255.57%
SPOT240719C003150002024-07-18 2:45PM EDT315.000.120.110.45-0.20-62.50%1851465.92%
SPOT240719C003175002024-07-18 3:50PM EDT317.500.110.050.19-0.09-45.00%2627561.13%
SPOT240719C003200002024-07-18 3:55PM EDT320.000.070.050.09-0.10-58.82%271,55960.55%
SPOT240719C003225002024-07-18 10:01AM EDT322.500.120.030.26+0.04+50.00%119172.07%
SPOT240719C003250002024-07-18 2:33PM EDT325.000.060.020.05-0.01-14.29%7123562.89%
SPOT240719C003275002024-07-18 1:56PM EDT327.500.030.030.20-0.02-40.00%2511477.93%
SPOT240719C003300002024-07-18 3:49PM EDT330.000.030.010.04-0.02-40.00%281,58767.58%
SPOT240719C003325002024-07-16 12:39PM EDT332.500.150.010.080.00-83576.17%
SPOT240719C003350002024-07-17 3:13PM EDT335.000.040.010.020.00-39770.31%
SPOT240719C003375002024-07-16 2:03PM EDT337.500.090.010.070.00-21782.03%
SPOT240719C003400002024-07-18 3:26PM EDT340.000.010.000.020.00-111,33374.22%
SPOT240719C003450002024-07-17 9:30AM EDT345.000.050.000.060.00-214289.84%
SPOT240719C003500002024-07-17 2:51PM EDT350.000.030.000.030.00-121,01689.84%
SPOT240719C003550002024-07-12 2:36PM EDT355.000.010.000.050.00-317100.78%
SPOT240719C003600002024-07-17 2:51PM EDT360.000.030.000.010.00-698193.75%
SPOT240719C003700002024-07-17 3:35PM EDT370.000.010.000.240.00-5412141.80%
SPOT240719C003800002024-07-17 9:44AM EDT380.000.250.000.060.00-1690132.81%
SPOT240719C003900002024-07-12 1:44PM EDT390.000.070.000.010.00-293125.00%
SPOT240719C003950002024-07-15 1:16PM EDT395.000.030.004.250.00-11280.62%
SPOT240719C004000002024-07-10 2:34PM EDT400.000.050.000.100.00-1212163.28%
SPOT240719C004100002024-07-15 2:24PM EDT410.000.020.000.050.00-2190162.50%
SPOT240719C004200002024-07-10 2:35PM EDT420.000.030.000.020.00-130159.38%
SPOT240719C004300002024-07-15 3:39PM EDT430.000.010.000.200.00-7073210.16%
SPOT240719C004400002024-07-15 3:41PM EDT440.000.010.000.200.00-51102220.70%
SPOT240719C004500002024-07-15 3:39PM EDT450.000.010.000.050.00-2757201.56%
SPOT240719C004600002024-07-15 1:15PM EDT460.000.010.000.050.00-365210.94%
SPOT240719C004700002024-07-15 12:32PM EDT470.000.010.000.050.00-23131218.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719P000950002024-01-31 4:34PM EDT95.000.390.000.000.00-1150.00%
SPOT240719P001000002023-11-29 4:59PM EDT100.001.300.951.150.00--2760.55%
SPOT240719P001050002024-03-07 12:07PM EDT105.000.180.010.440.00-37581.25%
SPOT240719P001100002023-12-15 10:57AM EDT110.001.450.811.900.00-11729.69%
SPOT240719P001150002024-01-10 1:07PM EDT115.001.400.120.320.00-67530.86%
SPOT240719P001250002023-12-04 11:15AM EDT125.002.702.912.960.00--3752.05%
SPOT240719P001300002024-01-31 2:37PM EDT130.001.400.000.000.00-1850.00%
SPOT240719P001350002024-07-01 2:13PM EDT135.000.010.002.520.00-714581.15%
SPOT240719P001400002024-03-25 3:31PM EDT140.000.480.002.550.00-12557.72%
SPOT240719P001450002024-04-23 3:52PM EDT145.000.070.000.000.00-21050.00%
SPOT240719P001500002024-04-25 9:30AM EDT150.000.100.032.620.00-210514.65%
SPOT240719P001550002024-05-07 9:30AM EDT155.000.050.001.500.00-358444.34%
SPOT240719P001600002024-05-17 9:30AM EDT160.000.050.004.350.00-390521.00%
SPOT240719P001650002024-02-29 12:58PM EDT165.001.270.621.000.00-5143410.35%
SPOT240719P001700002024-07-05 3:25PM EDT170.000.010.004.300.00-129474.51%
SPOT240719P001750002024-07-08 2:22PM EDT175.000.010.000.030.00-2588228.13%
SPOT240719P001800002024-07-12 12:20PM EDT180.000.010.000.060.00-10225231.25%
SPOT240719P001850002024-07-15 3:44PM EDT185.000.010.000.040.00-50208209.38%
SPOT240719P001900002024-07-18 1:57PM EDT190.000.010.000.010.00-1287175.00%
SPOT240719P001950002024-07-10 10:26AM EDT195.000.100.000.060.00-157195.31%
SPOT240719P002000002024-07-01 11:30AM EDT200.000.080.000.050.00-1358179.69%
SPOT240719P002100002024-07-16 9:54AM EDT210.000.020.000.570.00-12109212.70%
SPOT240719P002200002024-07-18 2:10PM EDT220.000.010.000.05-0.12-92.31%5122137.50%
SPOT240719P002250002024-07-18 2:10PM EDT225.000.010.000.360.00-41161.13%
SPOT240719P002300002024-07-18 3:48PM EDT230.000.010.003.800.00-12459235.30%
SPOT240719P002400002024-07-15 11:21AM EDT240.000.060.010.070.00-45547102.34%
SPOT240719P002500002024-07-18 1:56PM EDT250.000.050.020.07-0.05-50.00%81,05383.59%
SPOT240719P002550002024-07-17 10:53AM EDT255.000.100.030.070.00-42074.61%
SPOT240719P002600002024-07-18 2:31PM EDT260.000.080.030.10+0.01+14.29%1181667.19%
SPOT240719P002650002024-07-18 12:39PM EDT265.000.100.050.140.00-12860.16%
SPOT240719P002700002024-07-18 3:12PM EDT270.000.320.100.61+0.14+77.78%5566263.38%
SPOT240719P002750002024-07-18 3:44PM EDT275.000.380.360.52+0.04+11.76%8781353.13%
SPOT240719P002775002024-07-18 3:59PM EDT277.500.690.570.810.00-10-52.54%
SPOT240719P002800002024-07-18 3:46PM EDT280.000.890.861.16+0.23+34.85%1671,13951.27%
SPOT240719P002825002024-07-18 3:59PM EDT282.501.521.331.72+0.27+21.60%222051.05%
SPOT240719P002850002024-07-18 3:57PM EDT285.002.322.102.87+1.16+100.00%1,9951,71954.32%
SPOT240719P002875002024-07-18 3:59PM EDT287.503.152.953.30+1.23+64.06%2,14326750.71%
SPOT240719P002900002024-07-18 3:49PM EDT290.003.104.104.35+0.34+12.32%1,4543,52750.24%
SPOT240719P002925002024-07-18 3:56PM EDT292.505.355.455.75+1.75+48.61%62696850.34%
SPOT240719P002950002024-07-18 3:49PM EDT295.005.477.007.25+1.12+25.75%18293151.10%
SPOT240719P002975002024-07-18 3:50PM EDT297.507.508.559.20+1.30+20.97%1161153.42%
SPOT240719P003000002024-07-18 3:49PM EDT300.008.8410.4011.30+1.32+17.55%841,92056.03%
SPOT240719P003025002024-07-18 3:58PM EDT302.5013.0011.1014.80+3.51+36.99%1614879.54%
SPOT240719P003050002024-07-18 2:06PM EDT305.0014.4514.4515.70+3.21+28.56%1921359.86%
SPOT240719P003075002024-07-18 12:14PM EDT307.5018.0116.4518.80+2.26+14.35%1110950.29%
SPOT240719P003100002024-07-18 3:49PM EDT310.0018.7018.2023.45+2.75+17.24%1968075.78%
SPOT240719P003125002024-07-17 10:13AM EDT312.5018.6419.8524.350.00-16108102.95%
SPOT240719P003150002024-07-18 3:55PM EDT315.0024.8522.8028.50+2.52+11.29%1520883.79%
SPOT240719P003175002024-07-17 11:04AM EDT317.5024.9823.1030.500.00-961137.04%
SPOT240719P003200002024-07-18 1:48PM EDT320.0027.5025.8533.55+2.05+8.06%4291153.25%
SPOT240719P003225002024-07-18 3:36PM EDT322.5032.5328.4536.30+17.13+111.23%21559.38%
SPOT240719P003250002024-07-15 1:53PM EDT325.0023.3030.5538.450.00-25165.67%
SPOT240719P003275002024-06-25 1:46PM EDT327.5014.7033.0541.050.00--2174.17%
SPOT240719P003300002024-07-12 11:57AM EDT330.0027.0036.1043.900.00-15486.13%
SPOT240719P003350002024-06-25 11:51AM EDT335.0020.7540.5549.050.00--0202.64%
SPOT240719P003375002024-06-24 1:29PM EDT337.5025.5043.7551.400.00--0104.69%
SPOT240719P003400002024-07-11 11:51AM EDT340.0041.4245.5553.700.00-10209.08%
SPOT240719P003500002024-07-11 2:38PM EDT350.0046.1555.6563.950.00-80237.79%
SPOT240719P003600002024-07-11 2:38PM EDT360.0056.1566.7573.900.00-83158.20%
SPOT240719P003700002024-04-24 9:44AM EDT370.0066.2568.3074.250.00-200.00%
SPOT240719P003800002024-04-24 2:22PM EDT380.0092.5569.1574.950.00-3400.00%
SPOT240719P003900002024-06-24 10:05AM EDT390.0073.6895.60103.150.00-30303.52%