UK Markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.30-0.54 (-0.62%)
At close: 04:00PM EDT
86.30 0.00 (0.00%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616C000600002022-08-03 2:40PM EDT60.0064.5365.3066.300.00--5252.22%
SPOT230616C000650002022-08-03 2:40PM EDT65.0060.4860.9062.200.00--5229.74%
SPOT230616C000750002022-07-28 9:47AM EDT75.0047.0052.9054.100.00--8195.91%
SPOT230616C000850002022-07-28 1:56PM EDT85.0040.2045.8046.700.00--5172.12%
SPOT230616C001000002022-08-08 12:25PM EDT100.0036.3036.0036.700.00--133145.52%
SPOT230616C001050002022-08-04 10:46AM EDT105.0033.4432.8033.700.00--22138.06%
SPOT230616C001100002022-08-09 11:00AM EDT110.0026.0030.0031.000.00-114132.01%
SPOT230616C001150002022-08-10 10:07AM EDT115.0026.2027.4028.30+0.22+0.85%516126.34%
SPOT230616C001200002022-08-03 1:09PM EDT120.0024.8325.1025.900.00-1018121.69%
SPOT230616C001250002022-08-08 10:34AM EDT125.0024.1122.6023.500.00--36116.59%
SPOT230616C001300002022-08-08 10:12AM EDT130.0021.9520.6021.400.00-136112.75%
SPOT230616C001350002022-08-02 12:50PM EDT135.0017.0818.5019.400.00-127108.74%
SPOT230616C001400002022-07-21 3:42PM EDT140.0016.3016.8017.500.00--26105.41%
SPOT230616C001500002022-08-08 10:11AM EDT150.0014.8013.5014.200.00-215799.15%
SPOT230616C001550002022-08-04 2:49PM EDT155.0013.3012.2012.800.00-1015196.74%
SPOT230616C001600002022-08-05 1:14PM EDT160.0010.5010.9011.500.00-6110894.28%
SPOT230616C001650002022-08-03 3:22PM EDT165.0010.209.9010.400.00-48292.52%
SPOT230616C001700002022-08-10 1:11PM EDT170.008.608.809.30-0.60-6.52%-14190.33%
SPOT230616C001750002022-08-02 10:04AM EDT175.007.158.008.400.00-157688.90%
SPOT230616C001800002022-08-10 2:51PM EDT180.007.007.107.50+1.20+20.69%26387.04%
SPOT230616C001900002022-08-04 2:33PM EDT190.006.305.706.100.00--1384.34%
SPOT230616C002000002022-08-11 11:48AM EDT200.005.104.604.90+1.29+33.86%516081.97%
SPOT230616C002200002022-08-05 1:53PM EDT220.002.893.003.300.00-31078.60%
SPOT230616C002300002022-08-10 10:00AM EDT230.002.412.452.75-0.59-19.67%11377.45%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616P000500002022-07-27 10:32AM EDT50.001.951.252.100.00--1154.15%
SPOT230616P000600002022-07-18 1:14PM EDT60.004.602.452.600.00--12846.05%
SPOT230616P000650002022-08-03 9:42AM EDT65.003.402.753.500.00-310943.85%
SPOT230616P000700002022-07-28 11:32AM EDT70.005.403.504.300.00--20040.24%
SPOT230616P000750002022-07-27 12:30PM EDT75.006.384.805.100.00--1,09536.01%
SPOT230616P000800002022-08-09 3:37PM EDT80.006.945.906.200.00-110532.28%
SPOT230616P000850002022-07-26 1:49PM EDT85.0012.257.107.400.00--3427.93%
SPOT230616P000900002022-08-08 9:52AM EDT90.008.828.508.800.00-17622.93%
SPOT230616P000950002022-08-09 12:28PM EDT95.0012.0010.0010.400.00-157515.97%
SPOT230616P001000002022-08-11 10:44AM EDT100.0011.3011.8012.20-1.60-12.40%22110.00%
SPOT230616P001050002022-08-09 11:40AM EDT105.0015.8513.7014.100.00-27110.00%
SPOT230616P001100002022-08-01 11:49AM EDT110.0018.8515.8016.200.00--70.00%
SPOT230616P001150002022-08-10 11:29AM EDT115.0019.0018.0018.50-3.80-16.67%-80.00%
SPOT230616P001200002022-08-10 2:10PM EDT120.0021.3020.5021.00-1.90-8.19%82890.00%
SPOT230616P001250002022-08-10 11:32AM EDT125.0024.1023.0023.60-2.30-8.71%780.00%
SPOT230616P001300002022-07-05 9:30AM EDT130.0041.8027.1027.700.00--50.00%
SPOT230616P001750002022-07-01 10:40AM EDT175.0082.7059.5060.000.00--100.00%
SPOT230616P001850002022-07-13 12:13PM EDT185.0087.9066.3067.300.00--130.00%
SPOT230616P001950002022-07-01 10:25AM EDT195.0099.8077.0077.600.00--70.00%
SPOT230616P002000002022-07-07 1:15PM EDT200.0095.3081.4082.300.00--340.00%