UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
289.98-4.76 (-1.61%)
As of 03:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719C000950002024-07-08 1:27PM EDT95.00220.55193.20198.850.00-11793.16%
SPOT240719C001050002024-06-25 11:41AM EDT105.00213.79183.20189.150.00-22743.95%
SPOT240719C001150002024-06-18 9:30AM EDT115.00198.13177.15185.550.00-11992.68%
SPOT240719C001200002024-07-10 10:16AM EDT120.00188.50168.20173.850.00-4010638.67%
SPOT240719C001400002023-12-11 2:22PM EDT140.0068.1063.2069.850.00--10.00%
SPOT240719C001450002024-07-16 1:26PM EDT145.00154.48143.25148.900.00-11518.36%
SPOT240719C001500002024-05-31 1:29PM EDT150.00144.90160.00169.100.00-24281,230.18%
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 EDT175.00137.27117.15125.600.00-112603.42%
SPOT240719C001800002024-07-12 3:17PM EDT180.00122.70108.25113.900.00-38374.22%
SPOT240719C001850002024-02-21 3:28PM EDT185.0066.1581.6586.150.00-470.00%
SPOT240719C001900002024-03-11 10:34AM EDT190.0071.25112.35120.250.00-18748.63%
SPOT240719C001950002024-07-12 3:39PM EDT195.00108.2393.2598.900.00-141320.12%
SPOT240719C002000002024-07-01 3:45PM EDT200.00113.5088.2594.200.00-132310.94%
SPOT240719C002100002024-07-10 12:06PM EDT210.0097.0078.2583.400.00-174255.66%
SPOT240719C002200002024-07-18 1:03PM EDT220.0071.1968.3073.95-10.86-13.24%1191239.26%
SPOT240719C002300002024-06-26 10:15AM EDT230.0091.3258.3063.550.00-178199.02%
SPOT240719C002400002024-07-18 11:18AM EDT240.0053.6548.4053.95-0.87-1.60%1140178.52%
SPOT240719C002500002024-07-18 11:18AM EDT250.0043.6939.1543.30-12.14-21.74%1304149.41%
SPOT240719C002600002024-07-17 3:47PM EDT260.0035.0029.2033.300.00-1280119.39%
SPOT240719C002700002024-07-18 11:30AM EDT270.0020.8018.7023.05-1.40-6.31%228579.30%
SPOT240719C002800002024-07-18 2:33PM EDT280.0011.399.0011.40-2.61-18.64%1267657.76%
SPOT240719C002850002024-07-18 1:58PM EDT285.008.106.759.10-7.05-46.53%41059.42%
SPOT240719C002875002024-07-17 1:59PM EDT287.507.507.308.800.00---79.00%
SPOT240719C002900002024-07-18 2:32PM EDT290.004.554.204.45-3.55-43.83%23949950.59%
SPOT240719C002925002024-07-18 2:42PM EDT292.503.402.853.25-2.85-45.60%903651.07%
SPOT240719C002950002024-07-18 2:41PM EDT295.002.452.112.45-2.15-46.74%7922050.17%
SPOT240719C002975002024-07-18 2:22PM EDT297.501.841.371.74-1.71-48.17%5111852.37%
SPOT240719C003000002024-07-18 2:18PM EDT300.001.250.831.18-1.40-52.83%8440352.03%
SPOT240719C003025002024-07-18 1:59PM EDT302.500.800.640.88-1.14-58.76%1437551.47%
SPOT240719C003050002024-07-18 1:55PM EDT305.000.550.300.59-0.79-58.96%4425950.24%
SPOT240719C003075002024-07-18 2:14PM EDT307.500.320.280.40-0.62-65.96%523252.73%
SPOT240719C003100002024-07-18 2:42PM EDT310.000.260.200.29-0.40-60.61%4278954.39%
SPOT240719C003125002024-07-18 2:31PM EDT312.500.170.150.28-0.32-65.31%1527258.11%
SPOT240719C003150002024-07-18 2:40PM EDT315.000.120.100.20-0.20-62.50%1851459.18%
SPOT240719C003175002024-07-18 1:51PM EDT317.500.090.080.12-0.11-55.00%2427559.77%
SPOT240719C003200002024-07-18 2:46PM EDT320.000.050.050.09-0.12-70.59%261,55960.94%
SPOT240719C003225002024-07-17 1:02PM EDT322.500.120.010.26+0.04+50.00%119171.48%
SPOT240719C003250002024-07-18 12:26PM EDT325.000.060.030.08-0.01-25.00%7123566.80%
SPOT240719C003275002024-07-18 1:56PM EDT327.500.030.030.08-0.02-40.00%2511470.70%
SPOT240719C003300002024-07-18 1:44PM EDT330.000.020.010.04-0.03-60.00%221,58767.97%
SPOT240719C003325002024-07-16 12:39PM EDT332.500.150.010.140.00-83581.45%
SPOT240719C003350002024-07-17 3:13PM EDT335.000.040.010.020.00-39771.09%
SPOT240719C003375002024-07-16 2:03PM EDT337.500.090.010.230.00-21794.92%
SPOT240719C003400002024-07-18 2:11PM EDT340.000.010.010.020.00-101,33377.34%
SPOT240719C003450002024-07-17 9:30AM EDT345.000.050.000.260.00-2142107.62%
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 EDT370.000.010.000.100.00-5412128.13%
SPOT240719C003800002024-07-17 9:44AM EDT380.000.250.000.240.00-1690155.47%
SPOT240719C003900002024-07-12 1:44PM EDT390.000.070.000.010.00-293125.00%
SPOT240719C003950002024-07-15 1:16PM EDT395.000.030.002.520.00-11251.27%
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 EDT420.000.030.000.100.00-130185.16%
SPOT240719C004300002024-07-15 3:39PM EDT430.000.010.000.000.00-707350.00%
SPOT240719C004400002024-07-15 3:41PM EDT440.000.010.000.200.00-51102221.09%
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--2760.35%
SPOT240719P001050002024-03-07 12:07PM EDT105.000.180.010.440.00-37581.25%
SPOT240719P001100002023-12-15 10:57AM EDT110.001.450.811.900.00-11729.49%
SPOT240719P001150002024-01-10 1:07PM EDT115.001.400.120.320.00-67530.47%
SPOT240719P001250002023-12-04 11:15AM EDT125.002.702.912.960.00--3751.66%
SPOT240719P001300002024-01-31 2:37PM EDT130.001.400.000.000.00-1850.00%
SPOT240719P001350002024-07-01 2:13PM EDT135.000.010.000.500.00-714451.95%
SPOT240719P001400002024-03-25 3:31PM EDT140.000.480.002.550.00-12557.42%
SPOT240719P001450002024-04-23 3:52PM EDT145.000.070.000.000.00-21050.00%
SPOT240719P001500002024-04-25 9:30AM EDT150.000.100.032.620.00-210514.26%
SPOT240719P001550002024-05-07 9:30AM EDT155.000.050.001.500.00-358443.95%
SPOT240719P001600002024-05-17 9:30AM EDT160.000.050.004.350.00-390520.70%
SPOT240719P001650002024-02-29 12:58PM EDT165.001.270.621.000.00-5143409.96%
SPOT240719P001700002024-07-05 3:25PM EDT170.000.010.000.500.00-129325.78%
SPOT240719P001750002024-07-08 2:22PM EDT175.000.010.000.030.00-20228.13%
SPOT240719P001800002024-07-12 12:20PM EDT180.000.010.000.070.00-100234.38%
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 EDT195.000.100.000.060.00-10194.53%
SPOT240719P002000002024-07-01 11:30AM EDT200.000.080.000.050.00-1358179.69%
SPOT240719P002100002024-07-16 9:54AM EDT210.000.020.000.500.00-12109208.20%
SPOT240719P002200002024-07-18 2:10PM EDT220.000.010.010.04-0.12-92.31%5122136.72%
SPOT240719P002250002024-07-16 3:53PM EDT225.000.010.010.000.00---109.38%
SPOT240719P002300002024-07-16 3:55PM EDT230.000.010.010.220.00-50139.45%
SPOT240719P002400002024-07-15 11:21AM EDT240.000.060.010.090.00-45547104.69%
SPOT240719P002500002024-07-18 1:56PM EDT250.000.050.030.09-0.05-50.00%8086.33%
SPOT240719P002550002024-07-17 10:53AM EDT255.000.100.030.080.00-4075.39%
SPOT240719P002600002024-07-18 11:50AM EDT260.000.080.060.10+0.01+14.29%11068.75%
SPOT240719P002650002024-07-18 12:39PM EDT265.000.100.040.200.00-12862.11%
SPOT240719P002700002024-07-18 1:47PM EDT270.000.160.150.55-0.02-11.11%54062.79%
SPOT240719P002750002024-07-18 2:15PM EDT275.000.450.410.51+0.11+33.33%8481353.27%
SPOT240719P002800002024-07-18 2:31PM EDT280.001.140.911.10+0.48+72.73%1531,13950.64%
SPOT240719P002825002024-07-18 11:48AM EDT282.501.951.341.64+0.70+56.00%62052.15%
SPOT240719P002850002024-07-18 2:14PM EDT285.001.952.012.64+0.79+68.10%1,7741,71951.51%
SPOT240719P002875002024-07-18 2:40PM EDT287.503.152.943.15+1.23+64.06%644050.17%
SPOT240719P002900002024-07-18 2:42PM EDT290.004.154.054.30+1.39+50.36%1,1803,52750.12%
SPOT240719P002925002024-07-18 2:13PM EDT292.505.235.355.70+1.63+45.28%62296850.32%
SPOT240719P002950002024-07-18 2:40PM EDT295.007.287.108.50+2.93+67.36%165056.62%
SPOT240719P002975002024-07-18 2:40PM EDT297.509.088.5511.50+2.88+46.45%961163.01%
SPOT240719P003000002024-07-18 2:38PM EDT300.0010.9210.6011.65+3.40+45.21%72050.83%
SPOT240719P003025002024-07-18 2:26PM EDT302.5013.4012.7014.45+3.91+41.20%15057.42%
SPOT240719P003050002024-07-18 2:06PM EDT305.0014.4514.7016.35+3.21+28.56%1921352.05%
SPOT240719P003075002024-07-18 12:14PM EDT307.5018.0116.8018.35+2.26+14.35%1110966.41%
SPOT240719P003100002024-07-18 2:38PM EDT310.0020.0619.1021.25+4.11+25.77%18050.20%
SPOT240719P003125002024-07-17 10:13AM EDT312.5018.6420.9523.500.00-1610882.62%
SPOT240719P003150002024-07-18 11:20AM EDT315.0023.3923.9526.35+1.06+4.75%1120858.11%
SPOT240719P003175002024-07-17 11:04AM EDT317.5024.9825.1029.050.00-961107.57%
SPOT240719P003200002024-07-18 1:48PM EDT320.0027.5026.2531.65+2.05+8.06%4291116.04%
SPOT240719P003225002024-07-10 2:01PM EDT322.5015.4028.8034.450.00-215128.66%
SPOT240719P003250002024-07-15 1:53PM EDT325.0023.3031.2036.700.00-20129.47%
SPOT240719P003275002024-06-25 1:46PM EDT327.5014.7034.0039.200.00--0135.45%
SPOT240719P003300002024-07-12 11:57AM EDT330.0027.0036.4041.300.00-154131.35%
SPOT240719P003350002024-06-25 11:51AM EDT335.0020.7541.8046.550.00--0148.97%
SPOT240719P003375002024-06-24 1:29PM EDT337.5025.5045.1548.900.00--0150.44%
SPOT240719P003400002024-07-11 11:51AM EDT340.0041.4246.3051.550.00-10159.86%
SPOT240719P003500002024-07-11 2:38PM EDT350.0046.1555.9061.850.00-80188.82%
SPOT240719P003600002024-07-11 2:38PM EDT360.0056.1566.2071.850.00-83208.94%
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 EDT390.0073.6896.20101.850.00-30263.57%