UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
304.04-3.48 (-1.13%)
As of 03:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C001950002024-05-24 11:48AM EDT195.00112.85107.90113.650.00-11383.59%
SPOT240531C002100002024-04-22 2:17PM EDT210.0066.460.000.000.00-400.00%
SPOT240531C002200002024-05-17 3:37PM EDT220.0080.1983.0588.850.00-11302.34%
SPOT240531C002300002024-04-19 2:20PM EDT230.0048.990.000.000.00-110.00%
SPOT240531C002400002024-04-12 12:19PM EDT240.0065.1151.4558.300.00-210.00%
SPOT240531C002450002024-05-03 9:59AM EDT245.0054.1658.1063.000.00-44207.32%
SPOT240531C002500002024-04-19 1:45PM EDT250.0033.500.000.000.00-440.00%
SPOT240531C002600002024-05-17 3:54PM EDT260.0043.0042.8548.850.00-511169.92%
SPOT240531C002650002024-04-25 10:27AM EDT265.0026.0040.9046.100.00--1208.35%
SPOT240531C002700002024-05-17 3:12PM EDT270.0032.5133.1038.450.00-78137.16%
SPOT240531C002725002024-05-17 3:18PM EDT272.5030.1030.4036.400.00-33132.23%
SPOT240531C002750002024-04-26 10:10AM EDT275.0021.0530.9035.800.00-15168.75%
SPOT240531C002800002024-05-15 2:39PM EDT280.0022.3523.0028.250.00-29102.98%
SPOT240531C002850002024-05-17 10:53AM EDT285.0018.9618.9522.750.00-3591.53%
SPOT240531C002875002024-05-29 2:23PM EDT287.5020.4215.6520.750.00-3680.74%
SPOT240531C002900002024-05-30 1:45PM EDT290.0015.4912.9017.75-0.51-3.19%12166.02%
SPOT240531C002925002024-05-28 10:21AM EDT292.5016.9410.9014.200.00-202053.17%
SPOT240531C002950002024-05-30 1:45PM EDT295.0010.619.0011.15-1.84-14.78%38562.01%
SPOT240531C002975002024-05-24 12:24PM EDT297.507.996.357.90-4.35-35.25%12742.33%
SPOT240531C003000002024-05-30 1:44PM EDT300.005.905.005.70-2.07-25.97%5411236.91%
SPOT240531C003025002024-05-30 2:04PM EDT302.504.013.353.75-2.09-34.26%1321732.54%
SPOT240531C003050002024-05-30 1:40PM EDT305.002.752.032.28-1.75-38.89%7422630.40%
SPOT240531C003075002024-05-30 2:09PM EDT307.501.501.081.30-1.35-47.37%7242529.71%
SPOT240531C003100002024-05-30 1:41PM EDT310.000.900.570.71-1.12-55.45%9347729.88%
SPOT240531C003125002024-05-30 1:44PM EDT312.500.340.290.39-0.81-70.43%5612730.76%
SPOT240531C003150002024-05-30 2:46PM EDT315.000.180.160.22-0.75-80.65%3825232.08%
SPOT240531C003175002024-05-30 2:26PM EDT317.500.140.080.19-0.38-73.08%315036.33%
SPOT240531C003200002024-05-30 1:43PM EDT320.000.110.090.46-0.22-66.67%771,76350.54%
SPOT240531C003225002024-05-30 11:51AM EDT322.500.100.060.21-0.11-52.38%33847.36%
SPOT240531C003250002024-05-30 11:53AM EDT325.000.090.010.10-0.12-57.14%25945.90%
SPOT240531C003275002024-05-30 1:09PM EDT327.500.050.010.35-0.23-82.14%108455.47%
SPOT240531C003300002024-05-30 1:42PM EDT330.000.040.010.20-0.15-78.95%2015354.88%
SPOT240531C003325002024-05-29 10:32AM EDT332.500.080.010.000.00-176125.00%
SPOT240531C003350002024-05-30 10:48AM EDT335.000.050.010.08-0.10-66.67%12,13056.25%
SPOT240531C003375002024-05-29 1:51PM EDT337.500.070.010.100.00-433461.72%
SPOT240531C003400002024-05-29 11:41AM EDT340.000.010.010.060.00-69161.72%
SPOT240531C003450002024-05-28 3:32PM EDT345.000.050.000.000.00-17511050.00%
SPOT240531C003500002024-05-28 10:25AM EDT350.000.110.010.200.00-28486.72%
SPOT240531C003550002024-05-30 1:05PM EDT355.000.010.010.99-0.14-93.33%1020121.00%
SPOT240531C003600002024-05-30 11:55AM EDT360.000.020.010.03-0.15-88.24%1024983.59%
SPOT240531C003650002024-05-29 3:29PM EDT365.000.010.010.000.00-61178.13%
SPOT240531C003700002024-05-29 3:28PM EDT370.000.010.000.020.00-566689.06%
SPOT240531C003800002024-05-20 9:38AM EDT380.000.140.000.000.00-1350.00%
SPOT240531C003900002024-05-28 11:56AM EDT390.000.020.000.030.00-1515115.63%
SPOT240531C004000002024-05-28 11:16AM EDT400.000.010.000.000.00-21650.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531P001750002024-05-17 9:37AM EDT175.000.010.000.050.00-11259.38%
SPOT240531P002000002024-05-23 10:15AM EDT200.000.010.000.040.00-112195.31%
SPOT240531P002050002024-05-24 10:39AM EDT205.000.010.004.300.00-66364.75%
SPOT240531P002150002024-05-28 12:12PM EDT215.000.010.000.100.00-3233180.47%
SPOT240531P002250002024-04-22 3:47PM EDT225.002.630.000.000.00-3050.00%
SPOT240531P002300002024-05-16 12:13PM EDT230.000.100.004.300.00-13276.76%
SPOT240531P002350002024-05-29 10:48AM EDT235.000.050.000.030.00-2150121.88%
SPOT240531P002400002024-05-29 3:28PM EDT240.000.010.004.300.00-212243.36%
SPOT240531P002450002024-05-29 10:48AM EDT245.000.060.000.000.00-12850.00%
SPOT240531P002500002024-05-30 11:53AM EDT250.000.020.010.03-0.60-96.77%211596.88%
SPOT240531P002550002024-05-22 9:51AM EDT255.001.230.010.360.00-2030116.60%
SPOT240531P002600002024-05-21 10:05AM EDT260.000.550.010.000.00-12168.75%
SPOT240531P002650002024-05-21 1:52PM EDT265.000.200.010.500.00-22199.71%
SPOT240531P002700002024-05-28 9:38AM EDT270.000.020.010.19-0.08-80.00%111575.78%
SPOT240531P002750002024-05-30 9:50AM EDT275.000.090.010.20-0.01-10.00%269466.21%
SPOT240531P002775002024-05-29 3:58PM EDT277.500.060.010.000.00-144025.00%
SPOT240531P002800002024-05-29 3:43PM EDT280.000.210.000.370.00-2111261.52%
SPOT240531P002825002024-05-28 1:34PM EDT282.500.250.010.390.00-7756.74%
SPOT240531P002850002024-05-30 11:28AM EDT285.000.070.010.14-0.04-36.36%33036347.85%
SPOT240531P002875002024-05-29 10:43AM EDT287.500.100.040.290.00-23949.17%
SPOT240531P002900002024-05-30 1:42PM EDT290.000.360.070.36+0.16+80.00%711245.41%
SPOT240531P002925002024-05-30 2:26PM EDT292.500.140.080.23-0.08-36.36%4124435.01%
SPOT240531P002950002024-05-30 2:26PM EDT295.000.220.200.29-0.08-26.67%8726730.66%
SPOT240531P002975002024-05-30 12:20PM EDT297.500.310.380.48-0.26-45.61%186128.15%
SPOT240531P003000002024-05-30 2:46PM EDT300.000.740.721.01-0.06-7.50%7739828.42%
SPOT240531P003025002024-05-30 2:46PM EDT302.501.391.361.56-0.05-3.47%6714825.07%
SPOT240531P003050002024-05-30 1:59PM EDT305.002.152.402.72-0.10-4.44%3413524.54%
SPOT240531P003075002024-05-30 1:56PM EDT307.503.763.954.25+0.26+7.43%16824923.00%
SPOT240531P003100002024-05-30 1:42PM EDT310.005.475.406.50-0.03-0.55%1014127.00%
SPOT240531P003125002024-05-30 10:01AM EDT312.507.397.908.75-0.41-5.26%14314928.37%
SPOT240531P003150002024-05-28 12:53PM EDT315.006.659.2012.350.00-6855.86%
SPOT240531P003175002024-05-24 11:08AM EDT317.5010.1510.1514.050.00-8847.90%
SPOT240531P003200002024-05-29 9:37AM EDT320.0012.3013.0016.900.00--661.72%
SPOT240531P003225002024-05-20 11:09AM EDT322.5015.4014.1519.750.00--775.10%
SPOT240531P003250002024-05-21 2:00PM EDT325.0019.2017.3522.000.00--676.37%
SPOT240531P003300002024-05-23 2:56PM EDT330.0032.8222.9526.850.00--484.67%
SPOT240531P003350002024-05-24 1:24PM EDT335.0026.3227.0032.100.00-80102.15%
SPOT240531P003500002024-05-20 12:41PM EDT350.0042.3541.7047.300.00--0139.55%