UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
317.74+3.85 (+1.23%)
At close: 04:00PM EDT
318.40 +0.66 (+0.21%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719C000950002024-06-05 10:42AM EDT95.00234.34218.40227.400.00--1173.83%
SPOT240719C001050002024-05-20 10:29AM EDT105.00208.15202.15209.400.00--20.00%
SPOT240719C001150002024-06-18 9:30AM EDT115.00198.13198.50207.500.00-11156.35%
SPOT240719C001200002024-05-14 11:07AM EDT120.00170.76183.60189.950.00-40410.00%
SPOT240719C001400002023-12-11 2:22PM EDT140.0068.1066.0574.150.00--10.00%
SPOT240719C001450002024-06-21 10:20AM EDT145.00168.40168.65177.65+74.05+78.48%11130.57%
SPOT240719C001500002024-05-31 1:29PM EDT150.00144.90164.00172.650.00-2428132.13%
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 EDT175.00137.27139.00147.800.00-112109.52%
SPOT240719C001800002024-02-14 4:06PM EDT180.0070.5679.2081.600.00-1100.00%
SPOT240719C001850002024-02-21 3:28PM EDT185.0066.1581.6586.150.00-470.00%
SPOT240719C001900002024-03-11 10:34AM EDT190.0071.25112.35120.250.00-180.00%
SPOT240719C001950002024-04-04 3:46PM EDT195.00105.65101.30106.800.00-1400.00%
SPOT240719C002000002024-06-05 10:27AM EDT200.00129.87114.00122.950.00-103389.21%
SPOT240719C002100002024-06-20 11:51AM EDT210.00103.16104.00113.050.00-47481.96%
SPOT240719C002200002024-04-23 12:08PM EDT220.00100.000.000.000.00-12040.00%
SPOT240719C002300002024-06-10 11:27AM EDT230.0080.8384.1593.050.00-18067.48%
SPOT240719C002400002024-06-13 11:18AM EDT240.0063.6574.2583.050.00-214160.64%
SPOT240719C002500002024-06-13 10:34AM EDT250.0055.8364.4073.400.00-130456.08%
SPOT240719C002600002024-06-21 1:16PM EDT260.0057.8355.0063.50+7.03+13.84%231651.73%
SPOT240719C002700002024-06-21 12:26PM EDT270.0048.0047.5052.70-0.12-0.25%437563.67%
SPOT240719C002800002024-06-20 10:26AM EDT280.0038.2039.0042.200.00-271551.88%
SPOT240719C002900002024-06-21 3:28PM EDT290.0032.2030.5532.70+3.22+11.11%354444.43%
SPOT240719C003000002024-06-21 3:56PM EDT300.0022.8522.8024.10+2.95+14.82%1142239.30%
SPOT240719C003100002024-06-21 3:49PM EDT310.0016.0816.4016.90+1.50+10.29%3459136.51%
SPOT240719C003200002024-06-21 3:58PM EDT320.0010.8511.0011.45+0.80+7.96%1211,41635.63%
SPOT240719C003300002024-06-21 3:48PM EDT330.006.977.107.45+0.47+7.23%1971,03935.35%
SPOT240719C003400002024-06-21 3:58PM EDT340.004.254.254.70+0.05+1.19%5430735.49%
SPOT240719C003500002024-06-21 3:55PM EDT350.002.662.562.98+0.10+3.91%1211,01336.21%
SPOT240719C003600002024-06-21 3:55PM EDT360.001.611.461.81+0.21+15.00%1581936.66%
SPOT240719C003700002024-06-21 3:52PM EDT370.000.960.861.14+0.05+5.49%3831537.61%
SPOT240719C003800002024-06-21 2:54PM EDT380.000.660.360.96+0.10+17.86%969040.92%
SPOT240719C003900002024-06-21 3:38PM EDT390.000.630.180.87+0.18+40.00%36644.53%
SPOT240719C004000002024-06-20 9:55AM EDT400.000.490.130.640.00-511346.05%
SPOT240719C004100002024-06-21 3:04PM EDT410.000.190.090.36-0.06-24.00%919345.46%
SPOT240719C004200002024-06-20 3:47PM EDT420.000.220.070.390.00-52549.56%
SPOT240719C004400002024-05-20 1:50PM EDT440.000.200.004.400.00-15177.08%
SPOT240719C004500002024-06-21 10:39AM EDT450.000.200.030.34+0.05+33.33%13053.81%
SPOT240719C004600002024-06-12 2:33PM EDT460.000.120.022.590.00-65476.37%
SPOT240719C004700002024-06-04 10:06AM EDT470.000.200.010.400.00-111360.25%
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--2216.11%
SPOT240719P001050002024-03-07 12:07PM EDT105.000.180.010.440.00-37166.60%
SPOT240719P001100002023-12-15 10:57AM EDT110.001.450.811.900.00-11208.40%
SPOT240719P001150002024-01-10 1:07PM EDT115.001.400.120.320.00-67153.22%
SPOT240719P001250002023-12-04 11:15AM EDT125.002.702.892.990.00--3215.85%
SPOT240719P001300002024-01-31 2:37PM EDT130.001.400.000.000.00-1850.00%
SPOT240719P001350002024-02-06 12:03PM EDT135.000.680.320.520.00-17142.09%
SPOT240719P001400002024-03-25 3:31PM EDT140.000.480.002.550.00-12162.84%
SPOT240719P001450002024-04-23 3:52PM EDT145.000.070.000.000.00-2125650.00%
SPOT240719P001500002024-04-25 9:30AM EDT150.000.100.032.620.00-210151.56%
SPOT240719P001550002024-05-07 9:30AM EDT155.000.050.000.000.00-15850.00%
SPOT240719P001600002024-05-17 9:30AM EDT160.000.050.004.350.00-390154.30%
SPOT240719P001650002024-02-29 12:58PM EDT165.001.270.621.000.00-5143123.19%
SPOT240719P001700002024-04-15 12:17PM EDT170.000.800.002.850.00-128130.79%
SPOT240719P001750002024-05-16 1:58PM EDT175.000.080.000.680.00-40058699.12%
SPOT240719P001800002024-05-28 1:28PM EDT180.000.120.001.500.00-2220107.18%
SPOT240719P001850002024-05-28 1:25PM EDT185.000.130.000.250.00-715779.69%
SPOT240719P001900002024-06-21 1:24PM EDT190.000.070.000.14-0.08-53.33%127971.29%
SPOT240719P001950002024-06-20 1:09PM EDT195.000.160.000.180.00-15869.92%
SPOT240719P002000002024-06-20 1:41PM EDT200.000.140.000.240.00-532868.85%
SPOT240719P002100002024-05-30 9:30AM EDT210.000.300.010.740.00-1210972.66%
SPOT240719P002200002024-06-21 1:40PM EDT220.000.150.130.35-0.46-75.41%112661.23%
SPOT240719P002300002024-06-12 11:00AM EDT230.000.250.010.850.00-245959.77%
SPOT240719P002400002024-06-14 10:51AM EDT240.000.380.020.440.00-155353.13%
SPOT240719P002500002024-06-20 2:06PM EDT250.000.460.200.690.00-31,00750.44%
SPOT240719P002600002024-06-21 3:12PM EDT260.000.400.210.82-0.42-51.22%289645.07%
SPOT240719P002700002024-06-21 3:38PM EDT270.000.730.740.90-0.54-42.52%656938.89%
SPOT240719P002800002024-06-21 3:38PM EDT280.001.261.241.54-0.68-35.05%4052836.62%
SPOT240719P002900002024-06-21 3:49PM EDT290.002.432.372.74-1.07-30.57%661,59735.05%
SPOT240719P003000002024-06-21 3:56PM EDT300.004.574.404.85-1.28-21.88%2092,62234.11%
SPOT240719P003100002024-06-21 2:22PM EDT310.007.897.457.90-1.81-18.66%12747232.75%
SPOT240719P003200002024-06-21 3:59PM EDT320.0012.5012.0512.65-2.40-16.11%12121332.61%
SPOT240719P003300002024-06-21 3:33PM EDT330.0017.7018.0018.55-4.35-19.73%89131.84%
SPOT240719P003400002024-06-21 1:53PM EDT340.0026.6024.5026.55-2.58-8.84%11334.05%
SPOT240719P003500002024-06-18 9:41AM EDT350.0042.3032.4535.750.00-53438.37%
SPOT240719P003600002024-06-21 3:23PM EDT360.0042.2041.4045.35-49.80-54.13%2043.18%
SPOT240719P003700002024-04-24 9:44AM EDT370.0066.2558.7066.400.00-2077.42%
SPOT240719P003800002024-04-24 2:22PM EDT380.0092.5569.1574.950.00-34082.50%
SPOT240719P003900002024-06-21 1:52PM EDT390.0073.2568.2077.00-31.55-30.10%3068.46%