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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT260116C000800002024-02-09 10:42AM EDT80.00169.47184.15193.000.00-110.00%
SPOT260116C000850002024-02-20 1:06PM EDT85.00168.38179.00188.000.00-230.00%
SPOT260116C000900002024-01-17 11:02AM EDT90.00116.70163.25172.000.00--00.00%
SPOT260116C000950002024-02-20 11:19AM EDT95.00160.10171.00180.000.00-100.00%
SPOT260116C001000002023-10-26 11:36AM EDT100.0082.4597.10102.100.00--00.00%
SPOT260116C001050002024-01-26 3:05PM EDT105.00124.09160.05168.000.00-110.00%
SPOT260116C001150002024-05-22 12:31PM EDT115.00197.44206.05215.000.00-91475.10%
SPOT260116C001250002024-01-16 12:21PM EDT125.0098.98135.15142.800.00-110.00%
SPOT260116C001300002024-04-19 3:23PM EDT130.00164.000.000.000.00-220.00%
SPOT260116C001350002024-03-04 3:53PM EDT135.00154.15171.00180.000.00-1539.80%
SPOT260116C001400002024-01-03 3:25PM EDT140.0075.00104.40107.300.00-130.00%
SPOT260116C001450002024-06-14 10:25AM EDT145.00186.12183.85189.70+103.32+124.78%6369.95%
SPOT260116C001550002024-02-22 1:38PM EDT155.00116.80130.70136.000.00-110.00%
SPOT260116C001600002024-02-05 4:03PM EDT160.0093.50132.45136.800.00-130.00%
SPOT260116C001650002024-02-22 4:51PM EDT165.00111.08125.30127.750.00-15110.00%
SPOT260116C001700002024-02-06 10:42AM EDT170.00105.50122.40130.400.00-120.00%
SPOT260116C001750002024-01-18 3:54PM EDT175.0069.60102.35106.700.00-120.00%
SPOT260116C001800002024-04-04 10:11AM EDT180.00147.30141.45144.900.00-10945.52%
SPOT260116C001850002024-04-09 11:53AM EDT185.00147.23139.80144.400.00-61549.60%
SPOT260116C001900002024-04-19 12:30PM EDT190.00117.34139.60142.300.00-13451.19%
SPOT260116C001950002024-04-25 11:37AM EDT195.00122.50141.30144.150.00-21655.29%
SPOT260116C002000002024-04-23 10:24AM EDT200.00142.000.000.000.00-11450.00%
SPOT260116C002100002024-04-19 12:07PM EDT210.00105.00125.70130.050.00-21851.83%
SPOT260116C002200002024-04-17 11:09AM EDT220.00121.51119.15122.050.00-12149.95%
SPOT260116C002300002024-05-23 9:49AM EDT230.00114.51121.55126.850.00-1656.90%
SPOT260116C002400002024-06-14 10:54AM EDT240.00119.45115.95119.90-4.75-3.82%25355.98%
SPOT260116C002500002024-06-03 11:05AM EDT250.00108.56110.05113.850.00-14655.18%
SPOT260116C002600002024-06-14 3:27PM EDT260.00106.70104.30108.25-5.81-5.16%13754.50%
SPOT260116C002700002024-04-24 3:43PM EDT270.0076.5094.2598.650.00-611950.63%
SPOT260116C002800002024-03-06 4:02PM EDT280.0065.6093.7099.500.00-153354.00%
SPOT260116C002900002024-06-14 10:57AM EDT290.0091.9588.4092.10+11.63+14.48%42952.49%
SPOT260116C003000002024-06-13 11:58AM EDT300.0080.7583.6587.100.00-259251.92%
SPOT260116C003100002024-06-14 11:17AM EDT310.0080.0079.1082.30+2.54+3.28%84551.37%
SPOT260116C003200002024-06-03 1:29PM EDT320.0072.7573.4077.900.00-13550.48%
SPOT260116C003300002024-06-05 12:39PM EDT330.0079.3068.9072.350.00-110950.63%
SPOT260116C003400002024-06-05 9:49AM EDT340.0077.6765.3070.800.00-31750.02%
SPOT260116C003500002024-04-22 12:21PM EDT350.0041.650.000.000.00-301.56%
SPOT260116C003600002024-06-07 2:48PM EDT360.0059.0557.9562.500.00-25250.45%
SPOT260116C003700002024-05-02 3:10PM EDT370.0046.4045.7549.900.00-1744.28%
SPOT260116C003800002024-05-07 9:49AM EDT380.0044.4555.2557.900.00-1150.25%
SPOT260116C003900002024-03-08 12:50PM EDT390.0030.5552.5554.250.00-210150.43%
SPOT260116C004000002024-06-06 3:19PM EDT400.0051.1045.7049.400.00-2716948.91%
SPOT260116C004100002024-06-14 10:18AM EDT410.0045.0043.7546.20+7.04+18.55%3148.36%
SPOT260116C004200002024-04-25 10:33AM EDT420.0031.5238.1540.700.00-53946.24%
SPOT260116C004400002024-04-25 9:45AM EDT440.0024.9532.6036.600.00--1046.19%
SPOT260116C004500002024-05-17 1:49PM EDT450.0031.5533.6038.100.00-12748.43%
SPOT260116C004600002024-04-25 1:07PM EDT460.0026.1529.9532.450.00--2245.82%
SPOT260116C004700002024-06-10 9:47AM EDT470.0029.5029.7034.250.00-21348.19%
SPOT260116C004800002024-06-10 3:24PM EDT480.0028.8128.0032.700.00--148.23%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT260116P000800002024-06-13 12:38PM EDT80.001.240.521.250.00-6015754.16%
SPOT260116P000850002024-06-05 10:40AM EDT85.003.200.612.330.00-11356.51%
SPOT260116P000900002023-12-07 4:57PM EDT90.005.303.856.100.00-101170.11%
SPOT260116P000950002023-09-29 10:12AM EDT95.0010.879.1010.900.00-1281.78%
SPOT260116P001000002024-03-27 2:31PM EDT100.003.571.253.450.00-11254.52%
SPOT260116P001050002024-04-10 2:20PM EDT105.003.351.453.300.00-16052.47%
SPOT260116P001100002024-02-06 10:39AM EDT110.004.200.000.000.00--212.50%
SPOT260116P001150002024-06-10 11:43AM EDT115.003.001.584.500.00-135151.06%
SPOT260116P001200002024-05-30 11:39AM EDT120.003.702.415.000.00-35151.34%
SPOT260116P001250002024-04-09 10:32AM EDT125.005.202.585.350.00-413450.19%
SPOT260116P001300002024-05-30 9:30AM EDT130.004.202.505.000.00-11,55251.14%
SPOT260116P001350002024-06-13 2:01PM EDT135.005.002.865.500.00-26950.47%
SPOT260116P001400002024-06-14 9:39AM EDT140.005.204.455.70+0.20+4.00%138649.05%
SPOT260116P001450002024-06-13 10:19AM EDT145.006.005.606.350.00-11648.65%
SPOT260116P001500002024-04-23 10:28AM EDT150.007.000.000.000.00-13812.50%
SPOT260116P001550002024-06-03 3:49PM EDT155.007.006.558.850.00-16949.79%
SPOT260116P001600002024-05-16 2:36PM EDT160.008.407.158.550.00-103347.44%
SPOT260116P001650002024-05-23 10:01AM EDT165.009.017.9010.600.00-313649.01%
SPOT260116P001700002024-06-13 10:43AM EDT170.009.609.009.900.00-13646.13%
SPOT260116P001750002024-01-25 1:23PM EDT175.0023.6014.9015.400.00-152951.81%
SPOT260116P001800002024-06-03 3:27PM EDT180.0011.0010.1513.200.00-13247.36%
SPOT260116P001850002024-06-07 10:16AM EDT185.0012.2511.4014.050.00-36846.70%
SPOT260116P001900002024-03-08 12:54PM EDT190.0018.6515.0016.050.00-815547.42%
SPOT260116P001950002024-04-04 9:58AM EDT195.0017.0515.3016.400.00-54646.06%
SPOT260116P002000002024-05-23 9:49AM EDT200.0016.7814.4017.650.00-141145.74%
SPOT260116P002100002024-03-14 2:36PM EDT210.0027.9021.2022.100.00-1246.93%
SPOT260116P002200002024-05-23 11:57AM EDT220.0020.6019.7521.150.00-15142.50%
SPOT260116P002300002024-06-14 10:55AM EDT230.0022.6522.3523.55+1.55+7.35%3852741.37%
SPOT260116P002400002024-04-16 11:55AM EDT240.0031.4726.6528.250.00-102042.09%
SPOT260116P002500002024-05-31 12:47PM EDT250.0032.0028.7030.45-1.10-3.32%227140.46%
SPOT260116P002600002024-05-16 2:40PM EDT260.0035.4032.7034.300.00-7940.02%
SPOT260116P002700002024-06-13 12:21PM EDT270.0040.8536.7538.950.00-113939.99%
SPOT260116P002800002024-05-16 2:42PM EDT280.0044.0040.7044.200.00--540.18%
SPOT260116P002900002024-06-07 9:51AM EDT290.0043.9545.2547.300.00-12338.69%
SPOT260116P003000002024-06-04 10:33AM EDT300.0047.4349.9553.100.00-212838.90%
SPOT260116P003100002024-06-14 10:18AM EDT310.0055.0054.9060.95-20.58-27.23%2340.28%
SPOT260116P003200002024-04-29 3:01PM EDT320.0070.0058.7561.950.00-105037.01%
SPOT260116P003300002024-06-11 3:46PM EDT330.0067.1064.2068.850.00-1237.44%
SPOT260116P003400002024-05-02 12:31PM EDT340.0081.5075.9079.000.00--139.78%
SPOT260116P003500002024-04-04 1:19PM EDT350.0084.1081.4085.100.00-2239.39%
SPOT260116P003600002024-05-30 3:58PM EDT360.0086.7080.2587.250.00-5215136.35%
SPOT260116P003700002024-04-04 1:17PM EDT370.0097.1093.3099.100.00-4439.37%
SPOT260116P004500002024-04-15 10:53AM EDT450.00158.49151.75158.950.00--2537.34%