UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
230.20-4.66 (-1.98%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT211001C001150002021-09-20 10:30AM EDT115.00121.40113.40117.30+121.40--1230.08%
SPOT211001C001800002021-08-24 10:01AM EDT180.0044.2449.6050.800.00--150.00%
SPOT211001C001900002021-08-30 12:30PM EDT190.0042.5038.8041.100.00--1103.03%
SPOT211001C002000002021-09-01 3:46PM EDT200.0040.0028.9031.500.00-1289.31%
SPOT211001C002050002021-09-23 10:07AM EDT205.0031.4125.2025.800.00-3554.30%
SPOT211001C002100002021-09-02 2:55PM EDT210.0046.0020.0021.200.00-41360.69%
SPOT211001C002150002021-09-24 3:12PM EDT215.0015.7015.3016.30-17.44-52.63%71350.81%
SPOT211001C002175002021-09-24 12:12PM EDT217.5012.9013.3013.90+12.90-6046.27%
SPOT211001C002200002021-09-24 12:12PM EDT220.0010.8011.1011.70-5.50-33.74%81643.80%
SPOT211001C002225002021-09-24 3:12PM EDT222.509.209.109.70+9.20-17142.51%
SPOT211001C002250002021-09-24 3:39PM EDT225.007.407.407.80-4.80-39.34%613840.85%
SPOT211001C002275002021-09-24 2:12PM EDT227.505.405.506.00+5.40-55038.64%
SPOT211001C002300002021-09-24 3:59PM EDT230.004.504.404.60-5.40-54.55%863038.23%
SPOT211001C002325002021-09-24 3:54PM EDT232.503.183.103.50+3.18-812038.53%
SPOT211001C002350002021-09-24 3:53PM EDT235.002.352.302.50-2.35-50.00%1169437.82%
SPOT211001C002375002021-09-24 3:12PM EDT237.501.801.551.80-1.70-48.57%563938.04%
SPOT211001C002400002021-09-24 3:59PM EDT240.001.261.101.30-1.54-55.00%10013338.65%
SPOT211001C002425002021-09-24 3:12PM EDT242.500.920.750.95-1.23-57.21%204639.58%
SPOT211001C002450002021-09-24 3:51PM EDT245.000.600.500.75-1.10-64.71%8542641.46%
SPOT211001C002475002021-09-24 1:08PM EDT247.500.500.350.55-0.80-61.54%133842.38%
SPOT211001C002500002021-09-24 3:59PM EDT250.000.350.300.35-0.55-61.11%8417841.94%
SPOT211001C002525002021-09-24 3:21PM EDT252.500.230.150.35-0.47-67.14%21745.80%
SPOT211001C002550002021-09-24 3:27PM EDT255.000.250.150.25-0.30-54.55%266846.39%
SPOT211001C002575002021-09-24 12:42PM EDT257.500.230.050.25-0.17-42.50%2549.90%
SPOT211001C002600002021-09-24 12:35PM EDT260.000.150.050.20-0.19-55.88%2710451.22%
SPOT211001C002625002021-09-24 1:25PM EDT262.500.110.050.25-0.15-57.69%22751.95%
SPOT211001C002650002021-09-24 3:32PM EDT265.000.100.050.15-0.15-60.00%35651.76%
SPOT211001C002700002021-09-24 11:09AM EDT270.000.220.050.10+0.10+83.33%24955.27%
SPOT211001C002750002021-09-24 3:27PM EDT275.000.350.000.45+0.10+40.00%710171.29%
SPOT211001C002800002021-09-24 9:44AM EDT280.000.100.000.45-0.01-9.09%16377.15%
SPOT211001C002850002021-09-24 3:39PM EDT285.000.200.000.40-0.03-13.04%1681.45%
SPOT211001C002900002021-09-24 3:53PM EDT290.000.050.000.10-0.19-79.17%11172.27%
SPOT211001C002950002021-09-13 9:42AM EDT295.000.850.000.450.00-1793.85%
SPOT211001C003000002021-09-20 9:43AM EDT300.000.150.000.450.00-14199.12%
SPOT211001C003050002021-09-24 3:07PM EDT305.000.050.000.50+0.05-10105.86%
SPOT211001C003100002021-09-07 11:32AM EDT310.000.920.000.500.00--3110.94%
SPOT211001C003200002021-09-10 12:47PM EDT320.000.400.000.500.00-11120.70%
SPOT211001C003250002021-09-20 12:29PM EDT325.000.070.000.500.00-44125.39%
SPOT211001C003400002021-09-07 3:05PM EDT340.000.330.000.500.00--1138.87%
SPOT211001C003450002021-09-24 11:18AM EDT345.000.030.000.05-0.23-88.46%13110.16%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT211001P001200002021-09-23 11:42AM EDT120.000.010.000.100.00-16191.41%
SPOT211001P001500002021-08-25 5:24PM EDT150.000.710.000.050.00--88121.09%
SPOT211001P001550002021-08-25 5:24PM EDT155.000.770.001.500.00--2179.20%
SPOT211001P001600002021-08-19 12:55PM EDT160.001.070.000.400.00--0133.79%
SPOT211001P001650002021-08-24 2:49PM EDT165.000.600.000.500.00-115127.93%
SPOT211001P001700002021-08-25 5:24PM EDT170.001.380.000.500.00---117.97%
SPOT211001P001750002021-08-25 5:24PM EDT175.001.720.001.000.00--28121.88%
SPOT211001P001800002021-09-24 10:09AM EDT180.000.200.000.10+0.05+33.33%1478.91%
SPOT211001P001850002021-09-24 2:22PM EDT185.000.200.050.45+0.05+33.33%12389.06%
SPOT211001P001900002021-09-24 10:25AM EDT190.000.330.100.20-0.12-26.67%22573.44%
SPOT211001P001950002021-09-23 2:41PM EDT195.000.200.150.300.00-45569.24%
SPOT211001P002000002021-09-24 1:32PM EDT200.000.300.250.35-0.02-6.25%2,6512163.57%
SPOT211001P002050002021-09-24 2:07PM EDT205.000.370.300.45-0.02-5.13%112156.84%
SPOT211001P002100002021-09-24 3:56PM EDT210.000.540.450.55-0.01-1.82%271950.49%
SPOT211001P002125002021-09-24 3:18PM EDT212.500.600.550.70+0.60-18049.61%
SPOT211001P002150002021-09-24 12:11PM EDT215.001.000.700.85+0.28+38.89%188146.83%
SPOT211001P002175002021-09-24 3:56PM EDT217.501.050.901.05+1.05-273444.14%
SPOT211001P002200002021-09-24 3:42PM EDT220.001.301.201.40+0.35+36.84%2,6017142.58%
SPOT211001P002225002021-09-24 3:57PM EDT222.501.831.651.85+1.83-504940.93%
SPOT211001P002250002021-09-24 3:59PM EDT225.002.502.152.60+0.75+42.86%1996040.85%
SPOT211001P002275002021-09-24 3:51PM EDT227.503.373.003.40+3.37-984639.53%
SPOT211001P002300002021-09-24 3:57PM EDT230.004.414.104.50+1.31+42.26%1528039.09%
SPOT211001P002325002021-09-24 3:23PM EDT232.505.805.206.00+1.60+38.10%1,0711,03440.25%
SPOT211001P002350002021-09-24 3:22PM EDT235.007.506.907.50+2.77+58.56%6910539.65%
SPOT211001P002375002021-09-24 1:43PM EDT237.509.948.809.30+2.65+36.35%113440.06%
SPOT211001P002400002021-09-24 3:50PM EDT240.0011.4010.8011.80+3.40+42.50%1011146.46%
SPOT211001P002425002021-09-23 10:35AM EDT242.509.2012.9013.900.00-13247.88%
SPOT211001P002450002021-09-24 2:33PM EDT245.0015.8015.2015.80+3.30+26.40%39845.34%
SPOT211001P002475002021-09-23 1:24PM EDT247.5012.6716.7019.000.00-61259.94%
SPOT211001P002500002021-09-24 3:26PM EDT250.0020.5319.8020.50+4.63+29.12%44049.66%
SPOT211001P002525002021-09-20 12:14AM EDT252.5011.4022.2023.300.00--159.40%
SPOT211001P002550002021-09-24 2:33PM EDT255.0025.5024.1025.60+5.75+29.11%102360.11%
SPOT211001P002575002021-09-14 1:52PM EDT257.5015.4026.8030.000.00-2469.87%
SPOT211001P002600002021-09-24 12:24PM EDT260.0030.9029.6031.20+6.40+26.12%16763.77%
SPOT211001P002625002021-09-20 3:20PM EDT262.5026.4032.0034.10+26.40--171.09%
SPOT211001P002650002021-09-02 3:54PM EDT265.0015.9034.0035.700.00--278.22%
SPOT211001P002700002021-09-24 3:12PM EDT270.0040.2039.5040.60+40.20-4266.41%
SPOT211001P002750002021-08-25 10:09AM EDT275.0050.9844.6045.500.00--172.56%
SPOT211001P002800002021-08-31 12:34PM EDT280.0046.5049.3050.700.00-1275.78%