UK markets close in 36 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.29-4.40 (-3.68%)
As of 10:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220812C000750002022-08-05 1:03PM EDT75.0042.7439.2041.100.00-2020276.17%
SPOT220812C000870002022-08-02 10:37AM EDT87.0027.9027.4029.000.00--1190.14%
SPOT220812C000890002022-08-01 10:30AM EDT89.0024.9025.5026.900.00--1171.48%
SPOT220812C000900002022-07-29 1:34PM EDT90.0022.9524.4026.000.00-11171.88%
SPOT220812C000920002022-07-15 3:58PM EDT92.0014.5022.8024.000.00--1108.98%
SPOT220812C000930002022-08-01 10:00AM EDT93.0019.6021.7022.800.00--1141.70%
SPOT220812C000940002022-08-01 9:35AM EDT94.0018.1020.7021.900.00-1668.75%
SPOT220812C000970002022-07-19 11:20AM EDT97.0014.3017.7018.900.00-1159.38%
SPOT220812C000980002022-07-26 11:05AM EDT98.0012.1016.5017.800.00--8113.97%
SPOT220812C000990002022-08-05 12:20PM EDT99.0019.7815.6016.900.00-12113.77%
SPOT220812C001000002022-07-26 2:08PM EDT100.0010.1014.7015.900.00-132350.00%
SPOT220812C001010002022-07-27 9:34AM EDT101.0017.5013.9015.000.00-11074.41%
SPOT220812C001020002022-07-11 3:15PM EDT102.007.7013.2014.000.00--681.05%
SPOT220812C001030002022-07-28 9:42AM EDT103.0013.7312.0012.600.00-31375.98%
SPOT220812C001040002022-08-05 12:17PM EDT104.0014.6611.0012.000.00-11164.65%
SPOT220812C001050002022-08-08 3:10PM EDT105.0014.7510.2010.900.00-11862.99%
SPOT220812C001060002022-07-29 11:30AM EDT106.007.909.109.800.00-1651.66%
SPOT220812C001070002022-08-08 3:17PM EDT107.0012.978.509.200.00-55366.31%
SPOT220812C001080002022-07-27 9:55AM EDT108.0012.007.508.200.00-51260.55%
SPOT220812C001090002022-07-18 11:34AM EDT109.006.806.707.200.00--458.06%
SPOT220812C001100002022-08-08 3:29PM EDT110.0010.705.806.300.00-124254.93%
SPOT220812C001110002022-08-04 12:44PM EDT111.0011.975.205.500.00-102256.54%
SPOT220812C001120002022-08-08 11:56AM EDT112.0010.374.504.900.00-31357.81%
SPOT220812C001130002022-08-09 10:15AM EDT113.004.353.804.20-2.75-38.73%12256.62%
SPOT220812C001140002022-08-08 9:40AM EDT114.007.603.303.600.00-43157.52%
SPOT220812C001150002022-08-09 10:32AM EDT115.002.752.603.00-4.01-59.32%42555.13%
SPOT220812C001160002022-08-08 1:23PM EDT116.003.302.302.55-2.50-43.10%11857.23%
SPOT220812C001170002022-08-05 12:39PM EDT117.003.631.752.050.00-12454.98%
SPOT220812C001180002022-08-09 10:01AM EDT118.002.101.451.70-3.88-64.88%68055.76%
SPOT220812C001190002022-08-09 10:00AM EDT119.001.641.101.30-2.06-55.68%55954.20%
SPOT220812C001200002022-08-09 10:14AM EDT120.001.050.851.05-1.85-63.79%1216854.30%
SPOT220812C001210002022-08-09 10:05AM EDT121.000.750.600.80-1.46-66.06%27853.17%
SPOT220812C001220002022-08-09 10:23AM EDT122.000.500.500.60-1.45-74.36%66053.71%
SPOT220812C001230002022-08-09 10:32AM EDT123.000.400.350.50-1.15-74.19%103454.10%
SPOT220812C001240002022-08-09 10:03AM EDT124.000.350.300.40-1.45-80.56%1312755.57%
SPOT220812C001250002022-08-09 9:35AM EDT125.000.400.200.30-0.60-60.00%3211954.88%
SPOT220812C001260002022-08-09 10:39AM EDT126.000.200.150.25-0.60-75.00%103055.96%
SPOT220812C001270002022-08-08 2:49PM EDT127.000.650.100.250.00-53358.11%
SPOT220812C001280002022-08-08 2:58PM EDT128.000.470.050.250.00-164559.77%
SPOT220812C001290002022-08-09 9:30AM EDT129.000.300.050.25-0.25-45.45%42863.28%
SPOT220812C001300002022-08-09 10:19AM EDT130.000.100.050.15-0.20-66.67%2223361.91%
SPOT220812C001310002022-08-08 10:12AM EDT131.000.500.050.300.00-1372.27%
SPOT220812C001320002022-08-09 10:18AM EDT132.000.090.050.15-0.22-70.97%21768.36%
SPOT220812C001330002022-08-08 2:32PM EDT133.000.160.000.250.00-1374.22%
SPOT220812C001340002022-08-08 10:45AM EDT134.000.220.000.200.00-6774.61%
SPOT220812C001350002022-08-08 10:20AM EDT135.000.150.000.200.00-36477.54%
SPOT220812C001360002022-08-08 10:18AM EDT136.000.110.000.200.00-3280.47%
SPOT220812C001370002022-08-08 10:22AM EDT137.000.110.000.200.00-8883.59%
SPOT220812C001380002022-08-08 3:44PM EDT138.000.050.000.200.00-2786.33%
SPOT220812C001400002022-08-03 12:17PM EDT140.000.100.050.200.00-21695.31%
SPOT220812C001410002022-08-03 10:55AM EDT141.000.070.000.150.00-5591.02%
SPOT220812C001420002022-08-04 10:58AM EDT142.000.150.000.150.00--193.36%
SPOT220812C001430002022-08-02 1:37PM EDT143.000.080.000.150.00-21196.09%
SPOT220812C001450002022-08-04 12:35PM EDT145.000.050.000.150.00-213101.56%
SPOT220812C001470002022-08-05 10:11AM EDT147.000.050.000.150.00-55106.64%
SPOT220812C001500002022-07-27 12:15PM EDT150.000.300.000.150.00--8114.06%
SPOT220812C001600002022-08-09 10:20AM EDT160.000.010.000.10-0.01-50.00%137778130.47%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220812P000500002022-07-26 1:58PM EDT50.000.050.000.050.00-101101296.88%
SPOT220812P000550002022-07-15 11:58AM EDT55.000.170.000.050.00-1640264.06%
SPOT220812P000600002022-07-15 11:58AM EDT60.000.350.000.050.00-1640234.38%
SPOT220812P000650002022-07-29 1:31PM EDT65.000.030.000.100.00-456225.00%
SPOT220812P000700002022-08-08 9:58AM EDT70.000.010.000.050.00-30141182.81%
SPOT220812P000750002022-08-02 1:10PM EDT75.000.050.000.050.00-30203159.38%
SPOT220812P000800002022-08-02 1:07PM EDT80.000.050.000.150.00-1540157.81%
SPOT220812P000820002022-08-01 3:06PM EDT82.000.050.000.050.00--3129.69%
SPOT220812P000830002022-08-01 11:33AM EDT83.000.070.000.150.00--2143.75%
SPOT220812P000850002022-07-27 2:50PM EDT85.000.200.000.150.00-223134.38%
SPOT220812P000870002022-07-29 10:46AM EDT87.000.180.000.150.00-299125.39%
SPOT220812P000880002022-07-29 3:11PM EDT88.000.150.000.150.00-23121.09%
SPOT220812P000890002022-08-03 11:33AM EDT89.000.070.000.150.00-16116.41%
SPOT220812P000900002022-08-03 11:33AM EDT90.000.120.000.150.00-114112.11%
SPOT220812P000910002022-08-01 11:54AM EDT91.000.150.000.150.00-28107.81%
SPOT220812P000920002022-07-28 9:51AM EDT92.000.540.000.150.00-31103.52%
SPOT220812P000930002022-08-03 9:30AM EDT93.000.150.000.150.00-5899.22%
SPOT220812P000940002022-08-02 10:37AM EDT94.000.250.000.050.00-5981.25%
SPOT220812P000950002022-08-05 9:36AM EDT95.000.050.000.150.00-202890.63%
SPOT220812P000960002022-08-05 11:48AM EDT96.000.050.000.150.00-11986.33%
SPOT220812P000970002022-08-02 10:56AM EDT97.000.340.000.150.00-14882.03%
SPOT220812P000980002022-08-03 10:36AM EDT98.000.180.000.150.00-2977.93%
SPOT220812P000990002022-08-04 12:23PM EDT99.000.120.000.100.00-13369.14%
SPOT220812P001000002022-08-03 9:42AM EDT100.000.260.050.100.00-1013569.53%
SPOT220812P001010002022-08-08 3:43PM EDT101.000.050.050.200.00-12471.48%
SPOT220812P001020002022-08-08 3:43PM EDT102.000.050.050.200.00-12367.19%
SPOT220812P001030002022-08-05 1:13PM EDT103.000.200.150.250.00-12468.95%
SPOT220812P001040002022-08-09 10:21AM EDT104.000.250.200.30+0.10+66.67%31267.58%
SPOT220812P001050002022-08-09 10:02AM EDT105.000.300.250.40+0.05+20.00%637566.89%
SPOT220812P001060002022-08-04 9:51AM EDT106.000.250.350.450.00-12665.33%
SPOT220812P001070002022-08-05 3:53PM EDT107.000.400.450.550.00-65264.16%
SPOT220812P001080002022-08-09 10:04AM EDT108.000.550.500.75+0.35+175.00%122663.09%
SPOT220812P001090002022-08-09 10:14AM EDT109.000.700.700.85+0.40+133.33%139161.91%
SPOT220812P001100002022-08-09 10:34AM EDT110.001.000.901.05+0.70+233.33%1015961.28%
SPOT220812P001110002022-08-09 10:26AM EDT111.001.231.101.30+0.93+310.00%1013560.25%
SPOT220812P001120002022-08-08 10:04AM EDT112.000.431.351.550.00-108558.89%
SPOT220812P001130002022-08-09 10:06AM EDT113.001.751.652.05+1.08+161.19%76859.81%
SPOT220812P001140002022-08-09 10:02AM EDT114.001.852.002.30+0.92+98.92%22457.42%
SPOT220812P001150002022-08-09 10:26AM EDT115.002.602.502.85+1.50+136.36%46758.64%
SPOT220812P001160002022-08-09 10:06AM EDT116.003.102.953.40+1.72+124.64%410758.15%
SPOT220812P001170002022-08-09 10:00AM EDT117.003.593.704.00+1.87+108.72%553960.18%
SPOT220812P001180002022-08-08 2:43PM EDT118.002.004.304.500.00-59458.40%
SPOT220812P001190002022-08-08 11:17AM EDT119.004.214.905.20+2.61+163.13%6657.62%
SPOT220812P001200002022-08-08 11:43AM EDT120.002.205.606.000.00-346158.06%
SPOT220812P001210002022-08-08 10:16AM EDT121.002.156.306.800.00-1957.32%
SPOT220812P001220002022-08-09 10:00AM EDT122.006.337.207.80+3.83+153.20%41961.43%
SPOT220812P001230002022-08-08 12:43PM EDT123.004.408.008.600.00-4660.25%
SPOT220812P001240002022-08-04 10:18AM EDT124.004.808.809.800.00-3865.09%
SPOT220812P001250002022-08-08 11:17AM EDT125.004.509.6010.500.00-71659.67%
SPOT220812P001260002022-08-08 11:11AM EDT126.004.8010.8011.500.00-3368.36%
SPOT220812P001270002022-08-08 10:27AM EDT127.005.3011.8012.400.00-5570.41%
SPOT220812P001280002022-08-08 11:12AM EDT128.006.3012.7013.500.00-2274.51%
SPOT220812P001290002022-08-08 10:24AM EDT129.006.8013.5014.500.00-1673.14%
SPOT220812P001300002022-08-08 3:14PM EDT130.0010.2314.3015.400.00-402266.41%
SPOT220812P001310002022-08-04 10:35AM EDT131.0010.7015.5016.300.00--273.83%
SPOT220812P001330002022-08-08 9:31AM EDT133.0014.2017.4018.500.00-2284.47%
SPOT220812P001340002022-08-04 1:20PM EDT134.0012.3018.4019.500.00--487.89%
SPOT220812P001350002022-08-04 10:10AM EDT135.0012.0019.4020.300.00--282.62%
SPOT220812P001470002022-08-02 9:45AM EDT147.0030.9031.1032.500.00--0110.16%
SPOT220812P001550002022-08-02 9:46AM EDT155.0038.2039.3040.600.00--0150.39%