UK markets open in 7 hours 19 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.52-0.83 (-0.53%)
At close: 04:00PM EDT
152.41 -3.11 (-2.00%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230929C000800002023-09-15 12:20PM EDT80.0076.1075.3076.100.00--1261.72%
SPOT230929C000950002023-08-31 10:56AM EDT95.0058.0060.2061.300.00-11207.42%
SPOT230929C001000002023-09-19 3:36PM EDT100.0061.0055.0056.400.00--10181.25%
SPOT230929C001250002023-09-22 12:43PM EDT125.0033.2130.0031.400.00-2298.44%
SPOT230929C001300002023-09-25 9:50AM EDT130.0022.5025.3026.30-6.11-21.36%21290.43%
SPOT230929C001350002023-09-25 11:25AM EDT135.0018.9020.5021.10-1.40-6.90%3774.61%
SPOT230929C001360002023-09-25 11:05AM EDT136.0017.6019.3020.00-5.60-24.14%4461.72%
SPOT230929C001370002023-09-22 10:45AM EDT137.0021.4018.3019.900.00--380.96%
SPOT230929C001380002023-09-25 9:48AM EDT138.0016.9017.3018.30-2.00-10.58%2365.14%
SPOT230929C001390002023-09-25 10:13AM EDT139.0014.4016.1018.00-3.90-21.31%1172.17%
SPOT230929C001400002023-09-14 11:26AM EDT140.0018.1015.6016.300.00-1016565.04%
SPOT230929C001410002023-09-18 11:22AM EDT141.0017.7014.6015.900.00---71.29%
SPOT230929C001430002023-09-20 10:44AM EDT143.0020.9012.7013.100.00--153.13%
SPOT230929C001440002023-09-25 10:33AM EDT144.0011.1511.6012.20-2.08-15.72%1258.74%
SPOT230929C001450002023-09-22 3:34PM EDT145.0013.1410.7011.200.00-24255.03%
SPOT230929C001460002023-09-25 11:11AM EDT146.0010.159.9010.50+0.05+0.50%3351.27%
SPOT230929C001470002023-09-22 2:13PM EDT147.009.909.009.700.00-111750.88%
SPOT230929C001480002023-09-21 12:53PM EDT148.007.708.108.500.00-71249.95%
SPOT230929C001490002023-09-21 12:52PM EDT149.007.207.308.00+0.30+4.35%22654.93%
SPOT230929C001500002023-09-25 12:47PM EDT150.005.656.506.80-2.05-26.62%813546.83%
SPOT230929C001525002023-09-25 11:33AM EDT152.503.904.704.90-1.60-29.09%28743.99%
SPOT230929C001550002023-09-25 3:51PM EDT155.003.303.103.30-0.84-20.29%8415241.85%
SPOT230929C001575002023-09-25 3:59PM EDT157.502.081.952.10-0.77-27.02%217340.87%
SPOT230929C001600002023-09-25 3:38PM EDT160.001.351.151.30-0.57-29.69%14842241.11%
SPOT230929C001625002023-09-25 3:55PM EDT162.500.720.650.80-0.48-40.00%23513142.09%
SPOT230929C001650002023-09-25 2:37PM EDT165.000.450.350.45-0.29-39.19%24573942.33%
SPOT230929C001675002023-09-25 3:59PM EDT167.500.210.200.25-0.34-61.82%1710642.92%
SPOT230929C001700002023-09-25 2:44PM EDT170.000.150.100.20-0.40-72.73%3453447.07%
SPOT230929C001725002023-09-25 1:29PM EDT172.500.060.050.10-0.29-82.86%7594546.68%
SPOT230929C001750002023-09-25 3:07PM EDT175.000.050.000.05-0.05-50.00%62646.88%
SPOT230929C001775002023-09-22 11:36AM EDT177.500.110.000.050.00--1151.56%
SPOT230929C001800002023-09-22 10:10AM EDT180.000.050.000.050.00-2013651.56%
SPOT230929C001850002023-09-13 9:57AM EDT185.000.050.000.050.00-8959.77%
SPOT230929C001875002023-09-20 10:30AM EDT187.500.05-0.050.00--369.34%
SPOT230929C001900002023-09-21 11:34AM EDT190.000.020.000.050.00-21567.97%
SPOT230929C002000002023-09-13 9:30AM EDT200.000.09-0.050.00--289.45%
SPOT230929C002050002023-08-15 3:15PM EDT205.000.150.000.050.00--289.84%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230929P001000002023-08-28 9:31AM EDT100.000.100.000.050.00--1142.19%
SPOT230929P001050002023-08-28 3:56PM EDT105.000.100.000.050.00-3045127.34%
SPOT230929P001100002023-09-13 9:30AM EDT110.000.060.000.050.00-24113.28%
SPOT230929P001150002023-09-08 11:03AM EDT115.000.150.000.050.00-322100.00%
SPOT230929P001200002023-09-06 10:26AM EDT120.000.090.000.050.00-151387.50%
SPOT230929P001250002023-09-21 11:25AM EDT125.000.030.000.050.00-14075.00%
SPOT230929P001300002023-09-22 11:51AM EDT130.000.010.000.050.00-21762.50%
SPOT230929P001350002023-09-25 11:40AM EDT135.000.070.050.10+0.02+40.00%108658.98%
SPOT230929P001360002023-09-25 10:03AM EDT136.000.120.050.10-0.03-20.00%9656.45%
SPOT230929P001370002023-09-21 12:53PM EDT137.000.160.050.10-0.04-20.00%108053.71%
SPOT230929P001380002023-09-25 9:30AM EDT138.000.100.050.15-0.10-50.00%25653.52%
SPOT230929P001390002023-09-25 3:37PM EDT139.000.090.100.15-0.11-55.00%8952.93%
SPOT230929P001400002023-09-25 12:58PM EDT140.000.150.100.20+0.01+7.14%74951.76%
SPOT230929P001410002023-09-25 10:00AM EDT141.000.340.100.20+0.19+126.67%6451.76%
SPOT230929P001420002023-09-25 3:37PM EDT142.000.190.150.25-0.04-17.39%135451.17%
SPOT230929P001430002023-09-25 10:13AM EDT143.000.500.200.25+0.24+92.31%1848.05%
SPOT230929P001440002023-09-25 11:02AM EDT144.000.550.250.30+0.20+57.14%73646.88%
SPOT230929P001450002023-09-25 3:03PM EDT145.000.310.300.40-0.09-22.50%3215447.07%
SPOT230929P001460002023-09-25 9:37AM EDT146.000.600.350.45+0.12+25.00%514745.12%
SPOT230929P001470002023-09-25 12:39PM EDT147.000.700.450.55+0.11+18.64%366044.24%
SPOT230929P001480002023-09-25 10:02AM EDT148.001.200.550.70+0.55+84.62%33144.04%
SPOT230929P001490002023-09-25 3:14PM EDT149.000.850.700.85+0.15+21.43%103543.19%
SPOT230929P001500002023-09-25 3:56PM EDT150.000.900.901.00-0.15-14.29%11955241.80%
SPOT230929P001525002023-09-25 3:20PM EDT152.501.551.501.65-0.05-3.13%5113340.53%
SPOT230929P001550002023-09-25 3:20PM EDT155.002.432.452.60-0.02-0.82%11259839.36%
SPOT230929P001575002023-09-25 3:20PM EDT157.503.683.704.00-0.07-1.87%1950339.75%
SPOT230929P001600002023-09-25 2:16PM EDT160.005.405.305.70+0.11+2.08%1117139.80%
SPOT230929P001625002023-09-21 3:32PM EDT162.509.077.407.800.00-142842.53%
SPOT230929P001650002023-09-22 2:58PM EDT165.0011.809.3010.20+2.80+31.11%14149.02%
SPOT230929P001675002023-09-21 12:42PM EDT167.5013.5011.6012.30+0.86+6.80%1345.51%
SPOT230929P001700002023-09-25 9:43AM EDT170.0016.8014.3015.00+4.61+37.82%9858.94%
SPOT230929P001725002023-09-14 3:37PM EDT172.5014.7016.7017.300.00--158.59%
SPOT230929P001750002023-09-25 12:29PM EDT175.0020.3018.6020.00+3.10+18.02%1472.36%
SPOT230929P001775002023-09-21 10:17AM EDT177.5022.0021.4022.500.00---78.76%
SPOT230929P001800002023-09-22 1:38PM EDT180.0022.7023.9024.800.00-1176.37%
SPOT230929P001950002023-09-22 9:40AM EDT195.0038.1038.8040.200.00--173.44%