UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
313.02+7.01 (+2.29%)
At close: 04:00PM EDT
313.10 +0.08 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117C000400002023-03-13 1:22PM EDT40.0088.5093.7097.000.00-280.00%
SPOT250117C000450002023-04-11 12:55PM EDT45.0092.46106.00108.000.00-1140.00%
SPOT250117C000500002023-11-09 10:49AM EDT50.00126.90148.70152.600.00-990.00%
SPOT250117C000550002023-11-09 10:49AM EDT55.00122.40143.90152.000.00-9100.00%
SPOT250117C000600002023-07-28 10:32AM EDT60.0091.4081.8086.400.00-660.00%
SPOT250117C000650002024-03-27 2:38PM EDT65.00200.40222.95230.200.00-340.00%
SPOT250117C000700002024-01-03 1:54PM EDT70.00121.51152.00162.000.00-180.00%
SPOT250117C000750002023-12-27 1:23PM EDT75.00120.51139.00149.000.00-150.00%
SPOT250117C000800002024-03-26 9:31AM EDT80.00200.00202.85210.850.00-1330.00%
SPOT250117C000850002024-05-09 9:52AM EDT85.00217.00224.00230.150.00-11899.10%
SPOT250117C000900002024-04-03 3:37PM EDT90.00202.77205.60213.200.00-1210.00%
SPOT250117C000950002024-03-11 10:56AM EDT95.00169.04208.00215.650.00-180.00%
SPOT250117C001000002024-06-06 11:01AM EDT100.00226.00214.10221.300.00-279104.03%
SPOT250117C001050002024-03-13 1:51PM EDT105.00158.00197.10204.700.00-33090.00%
SPOT250117C001100002023-12-27 2:46PM EDT110.0090.60108.00116.950.00-1260.00%
SPOT250117C001150002024-06-12 1:50PM EDT115.00201.92199.75206.950.00-110195.46%
SPOT250117C001200002024-06-12 1:56PM EDT120.00196.83194.95202.000.00-17792.38%
SPOT250117C001250002024-05-28 11:52AM EDT125.00190.00189.50197.350.00-19888.68%
SPOT250117C001300002024-04-17 2:44PM EDT130.00174.48173.95181.150.00-882140.00%
SPOT250117C001350002024-05-17 12:22PM EDT135.00170.87180.05187.900.00-34684.32%
SPOT250117C001400002024-05-01 2:35PM EDT140.00154.51158.30166.950.00-54410.00%
SPOT250117C001450002024-04-23 3:17PM EDT145.00172.000.000.000.00-26500.00%
SPOT250117C001500002024-06-12 1:54PM EDT150.00168.05166.65172.350.00-217677.04%
SPOT250117C001550002024-06-04 10:33AM EDT155.00174.69162.05169.000.00-75977.42%
SPOT250117C001600002024-04-17 12:59PM EDT160.00145.21146.05153.600.00-86742.85%
SPOT250117C001650002024-05-08 12:32PM EDT165.00145.00148.20154.550.00-112457.73%
SPOT250117C001700002024-05-30 3:30PM EDT170.00142.57147.75155.300.00-125471.79%
SPOT250117C001750002024-04-17 1:10PM EDT175.00132.73132.30139.150.00-167642.26%
SPOT250117C001800002024-06-13 2:16PM EDT180.00133.69139.75146.000.00-117869.78%
SPOT250117C001850002024-05-17 12:22PM EDT185.00125.64135.20141.350.00-315368.05%
SPOT250117C001900002024-06-13 9:50AM EDT190.00128.00131.30134.550.00-129664.64%
SPOT250117C001950002024-04-23 10:33AM EDT195.00129.880.000.000.00-20620.00%
SPOT250117C002000002024-05-23 9:57AM EDT200.00111.78121.80126.550.00-253162.26%
SPOT250117C002100002024-05-24 11:25AM EDT210.00111.69113.40117.800.00-522460.05%
SPOT250117C002200002024-04-29 12:19PM EDT220.0086.30101.35103.700.00-21,15651.69%
SPOT250117C002300002024-06-07 10:14AM EDT230.0099.5098.1099.750.00-940755.90%
SPOT250117C002400002024-05-28 9:47AM EDT240.0085.3087.3091.950.00-122452.09%
SPOT250117C002500002024-06-04 9:51AM EDT250.0088.0082.2584.550.00-21,46152.59%
SPOT250117C002600002024-05-29 12:44PM EDT260.0071.6575.8577.400.00-836351.83%
SPOT250117C002700002024-06-05 10:32AM EDT270.0083.4669.2071.500.00-230151.32%
SPOT250117C002800002024-06-12 10:05AM EDT280.0063.5061.7565.350.00-246151.93%
SPOT250117C002900002024-06-13 11:42AM EDT290.0052.7556.2058.350.00-122649.84%
SPOT250117C003000002024-06-14 10:04AM EDT300.0052.2051.6552.75+4.35+9.09%61,88049.02%
SPOT250117C003100002024-06-13 10:07AM EDT310.0048.1146.6047.55+7.76+19.23%125648.30%
SPOT250117C003200002024-06-14 1:14PM EDT320.0042.0040.9542.70+7.00+20.00%217647.62%
SPOT250117C003300002024-06-14 9:50AM EDT330.0039.0037.6038.35+5.54+16.56%226447.12%
SPOT250117C003400002024-06-04 9:45AM EDT340.0036.0033.4534.300.00-157746.62%
SPOT250117C003500002024-06-14 3:44PM EDT350.0030.8029.8030.65+3.75+13.86%151,77746.21%
SPOT250117C003600002024-06-14 9:40AM EDT360.0025.0025.7027.30+3.00+13.64%132945.82%
SPOT250117C003700002024-06-10 1:41PM EDT370.0021.4023.5524.300.00-208845.50%
SPOT250117C003800002024-06-10 1:41PM EDT380.0018.9020.9521.600.00-2419745.22%
SPOT250117C003900002024-06-14 11:55AM EDT390.0018.5518.1519.10-0.10-0.54%415744.89%
SPOT250117C004000002024-06-12 1:23PM EDT400.0015.7016.5017.650.00-7041845.54%
SPOT250117C004100002024-06-12 10:36AM EDT410.0013.7014.6015.550.00-5222945.18%
SPOT250117C004200002024-06-13 9:50AM EDT420.0011.7312.9013.350.00-15144.43%
SPOT250117C004300002024-06-11 10:58AM EDT430.0011.1511.0012.300.00-111344.97%
SPOT250117C004400002024-06-11 10:58AM EDT440.009.769.8510.850.00-15044.77%
SPOT250117C004500002024-06-06 12:02PM EDT450.0010.658.309.700.00-239344.79%
SPOT250117C004600002024-06-13 12:42PM EDT460.006.607.658.250.00-10012544.14%
SPOT250117C004700002024-06-05 3:45PM EDT470.008.816.607.550.00-12644.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117P000400002024-06-14 3:54PM EDT40.000.070.060.10+0.02+40.00%25,73098.24%
SPOT250117P000450002024-05-23 9:36AM EDT45.000.050.000.140.00-13991.41%
SPOT250117P000500002024-06-12 3:59PM EDT50.000.070.000.260.00-378192.09%
SPOT250117P000550002024-05-21 9:30AM EDT55.000.050.000.940.00-2227102.34%
SPOT250117P000600002024-06-14 3:53PM EDT60.000.180.030.18+0.07+63.64%13281.05%
SPOT250117P000650002024-05-01 3:47PM EDT65.000.600.010.390.00-13383.01%
SPOT250117P000700002024-03-27 2:43PM EDT70.000.500.060.360.00-221379.59%
SPOT250117P000750002024-06-11 12:20PM EDT75.000.160.000.220.00-11,26870.70%
SPOT250117P000800002024-06-10 12:56PM EDT80.000.160.060.400.00-166873.44%
SPOT250117P000850002024-04-24 2:42PM EDT85.000.270.090.510.00-521,80872.66%
SPOT250117P000900002024-03-27 2:45PM EDT90.000.690.140.700.00-234272.80%
SPOT250117P000950002024-04-25 11:08AM EDT95.000.500.120.690.00-261869.43%
SPOT250117P001000002024-05-01 3:30PM EDT100.001.620.150.890.00-24,41568.95%
SPOT250117P001050002024-04-19 3:49PM EDT105.000.950.000.000.00-125825.00%
SPOT250117P001100002024-04-17 12:14PM EDT110.000.670.271.050.00-519365.80%
SPOT250117P001150002024-06-12 1:50PM EDT115.000.380.140.750.00-154759.64%
SPOT250117P001200002024-06-12 1:57PM EDT120.000.370.241.070.00-136460.62%
SPOT250117P001250002024-04-16 1:32PM EDT125.001.260.271.210.00-21,56359.35%
SPOT250117P001300002024-05-03 12:11PM EDT130.000.980.531.180.00-185158.35%
SPOT250117P001350002024-05-06 11:24AM EDT135.001.130.251.370.00-1492355.57%
SPOT250117P001400002024-06-11 9:48AM EDT140.000.810.291.600.00-2689154.75%
SPOT250117P001450002024-06-07 3:06PM EDT145.000.900.371.280.00-109151.42%
SPOT250117P001500002024-06-12 1:51PM EDT150.001.130.411.440.00-21,83250.32%
SPOT250117P001550002024-06-04 1:27PM EDT155.001.300.481.620.00-31,81453.50%
SPOT250117P001600002024-05-02 11:19AM EDT160.002.451.592.330.00-570753.38%
SPOT250117P001650002024-04-24 1:33PM EDT165.003.001.612.210.00-163150.98%
SPOT250117P001700002024-06-03 10:28AM EDT170.001.961.262.340.00-28851.09%
SPOT250117P001750002024-04-29 9:44AM EDT175.003.952.152.690.00-129650.57%
SPOT250117P001800002024-06-05 9:30AM EDT180.002.252.033.150.00-463850.34%
SPOT250117P001850002024-05-16 12:08PM EDT185.003.402.633.650.00-118950.07%
SPOT250117P001900002024-06-04 2:33PM EDT190.002.872.833.700.00-1682248.15%
SPOT250117P001950002024-05-14 10:01AM EDT195.005.303.904.250.00-156847.84%
SPOT250117P002000002024-06-14 3:25PM EDT200.004.104.104.35-0.35-7.87%178846.09%
SPOT250117P002100002024-05-22 10:57AM EDT210.006.605.205.550.00-316245.22%
SPOT250117P002200002024-06-03 1:43PM EDT220.007.106.507.450.00-112345.36%
SPOT250117P002300002024-06-07 10:14AM EDT230.008.208.308.950.00-698944.06%
SPOT250117P002400002024-06-14 3:39PM EDT240.0010.0910.2511.20+0.34+3.49%1034443.64%
SPOT250117P002500002024-06-14 3:39PM EDT250.0012.3312.5013.10+0.33+2.75%1047342.19%
SPOT250117P002600002024-06-06 11:50AM EDT260.0013.4015.1516.200.00-31,18842.06%
SPOT250117P002700002024-06-12 1:30PM EDT270.0017.6518.1519.300.00-1135741.39%
SPOT250117P002800002024-06-12 3:25PM EDT280.0020.5720.7022.550.00-539940.48%
SPOT250117P002900002024-06-12 3:22PM EDT290.0023.3524.1026.150.00-1923539.55%
SPOT250117P003000002024-06-13 12:05PM EDT300.0031.2728.7531.000.00-728839.57%
SPOT250117P003100002024-06-14 11:11AM EDT310.0034.5534.4535.70-0.95-2.68%5416838.97%
SPOT250117P003200002024-06-11 2:36PM EDT320.0040.8039.5040.900.00-132638.47%
SPOT250117P003300002024-06-07 2:20PM EDT330.0045.7044.8545.850.00-5021437.30%
SPOT250117P003400002024-06-07 2:00PM EDT340.0051.1549.7551.900.00-126436.85%
SPOT250117P003500002024-06-10 1:00PM EDT350.0059.4056.6560.400.00-122938.60%
SPOT250117P003600002024-06-06 2:46PM EDT360.0059.8563.1565.950.00-81236.83%
SPOT250117P003700002024-04-05 1:09PM EDT370.0078.6580.0585.900.00-1150.49%
SPOT250117P003800002024-06-10 12:45PM EDT380.0080.5077.9081.450.00-2537.03%
SPOT250117P003900002024-04-15 3:54PM EDT390.00106.6591.9094.000.00--342.49%
SPOT250117P004000002024-04-23 10:08AM EDT400.00100.000.000.000.00-1060.00%