UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.83+7.31 (+7.50%)
At close: 04:00PM EDT
104.51 -0.32 (-0.31%)
After hours: 05:39PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C000720002022-07-05 9:32AM EDT72.0023.2032.3033.40+0.10+0.43%11139.06%
SPOT220708C000730002022-06-30 11:47AM EDT73.0025.6031.2032.40+2.70+11.79%11226.56%
SPOT220708C000790002022-07-01 9:31AM EDT79.0016.6025.2026.400.00-10185.55%
SPOT220708C000800002022-07-05 10:35AM EDT80.0019.6023.9025.50-4.50-18.67%21186.13%
SPOT220708C000830002022-07-01 10:04AM EDT83.0013.3021.2022.200.00-11144.14%
SPOT220708C000850002022-07-01 9:50AM EDT85.0011.6019.0020.300.00-111139.84%
SPOT220708C000880002022-07-01 2:39PM EDT88.009.5016.4017.400.00-302283.20%
SPOT220708C000890002022-06-30 12:24PM EDT89.008.0015.4016.300.00-1565.63%
SPOT220708C000900002022-07-05 2:27PM EDT90.0013.4714.2015.60+5.82+76.08%102374.22%
SPOT220708C000920002022-07-05 10:32AM EDT92.007.7012.3013.60+2.80+57.14%102471.48%
SPOT220708C000930002022-07-05 10:32AM EDT93.006.9011.6012.60+1.10+18.97%101579.10%
SPOT220708C000940002022-07-01 3:39PM EDT94.005.2010.4011.600.00-18866.21%
SPOT220708C000950002022-07-05 3:24PM EDT95.009.609.5010.50+6.43+202.84%31061.04%
SPOT220708C000960002022-07-05 12:25PM EDT96.007.648.909.50+4.24+124.71%31967.87%
SPOT220708C000970002022-07-05 12:43PM EDT97.006.808.108.60+3.70+119.35%23468.75%
SPOT220708C000980002022-07-05 12:28PM EDT98.006.097.208.00+3.50+135.14%87571.78%
SPOT220708C000985002022-07-05 1:12PM EDT98.505.866.907.30+4.03+220.22%51668.36%
SPOT220708C000990002022-07-05 1:53PM EDT99.005.566.506.90+3.41+158.60%471468.16%
SPOT220708C001000002022-07-05 3:44PM EDT100.005.555.706.10+3.70+200.00%10413066.89%
SPOT220708C001010002022-07-05 3:58PM EDT101.005.075.005.50+3.77+290.00%383868.60%
SPOT220708C001020002022-07-05 3:45PM EDT102.004.134.304.60+3.01+268.75%332065.09%
SPOT220708C001030002022-07-05 3:53PM EDT103.003.603.704.00+2.60+260.00%36765.48%
SPOT220708C001040002022-07-05 3:42PM EDT104.002.973.003.40+2.19+280.77%403363.43%
SPOT220708C001050002022-07-05 3:58PM EDT105.002.652.502.80+2.05+341.67%945462.40%
SPOT220708C001060002022-07-05 3:59PM EDT106.002.152.052.30+1.70+377.78%314461.82%
SPOT220708C001070002022-07-05 3:52PM EDT107.001.631.651.85+1.25+328.95%592860.99%
SPOT220708C001080002022-07-05 3:28PM EDT108.001.251.301.45+0.95+316.67%182960.01%
SPOT220708C001090002022-07-05 3:57PM EDT109.001.000.951.15+0.75+300.00%52658.79%
SPOT220708C001100002022-07-05 3:58PM EDT110.000.750.750.90+0.58+341.18%725358.98%
SPOT220708C001110002022-07-05 3:23PM EDT111.000.500.550.70+0.10+25.00%541458.59%
SPOT220708C001120002022-07-05 3:19PM EDT112.000.320.400.50+0.17+113.33%4557.57%
SPOT220708C001130002022-07-05 1:16PM EDT113.000.260.250.40+0.06+30.00%581357.13%
SPOT220708C001140002022-07-05 3:28PM EDT114.000.210.200.30+0.11+110.00%26257.81%
SPOT220708C001150002022-07-05 2:19PM EDT115.000.190.150.20+0.14+280.00%476957.32%
SPOT220708C001160002022-07-05 1:00PM EDT116.000.100.050.20+0.05+100.00%11457.42%
SPOT220708C001170002022-07-05 1:09PM EDT117.000.100.050.25+0.05+100.00%2363.48%
SPOT220708C001200002022-07-01 10:26AM EDT120.000.070.000.150.00-52566.02%
SPOT220708C001210002022-06-29 11:50AM EDT121.000.110.003.900.00--1157.03%
SPOT220708C001220002022-07-05 1:10PM EDT122.000.050.000.15-0.41-89.13%3172.66%
SPOT220708C001230002022-07-05 3:53PM EDT123.000.050.000.050.00-238464.84%
SPOT220708C001250002022-06-23 3:42PM EDT125.000.350.000.200.00-71586.33%
SPOT220708C001290002022-06-27 10:40AM EDT129.000.150.000.200.00--198.83%
SPOT220708C001300002022-06-27 3:06PM EDT130.000.150.000.200.00-221101.76%
SPOT220708C001350002022-06-27 10:22AM EDT135.000.100.000.150.00-36111.72%
SPOT220708C001370002022-06-27 10:22AM EDT137.000.050.000.050.00--181101.56%
SPOT220708C001400002022-06-27 10:21AM EDT140.000.050.000.050.00-189192109.38%
SPOT220708C001450002022-06-27 10:09AM EDT145.000.050.000.050.00-13120.31%
SPOT220708C001500002022-06-07 3:03PM EDT150.000.430.000.600.00--1184.57%
SPOT220708C001600002022-07-05 11:36AM EDT160.000.010.000.05-0.04-80.00%50260151.56%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708P000550002022-06-24 3:55PM EDT55.000.050.000.100.00-4556253.13%
SPOT220708P000600002022-06-22 1:59PM EDT60.000.050.000.050.00--2204.69%
SPOT220708P000650002022-06-24 1:49PM EDT65.000.050.000.050.00-5152178.13%
SPOT220708P000700002022-06-27 10:49AM EDT70.000.050.000.050.00-652153.13%
SPOT220708P000740002022-07-01 2:46PM EDT74.000.050.000.150.00-2020153.13%
SPOT220708P000750002022-07-01 10:35AM EDT75.000.100.000.050.00-118128.13%
SPOT220708P000780002022-07-01 3:59PM EDT78.000.100.000.050.00-33114.84%
SPOT220708P000790002022-07-05 12:23PM EDT79.000.050.000.05-0.07-58.33%11110.94%
SPOT220708P000800002022-06-29 3:57PM EDT80.000.300.000.150.00-19122.66%
SPOT220708P000810002022-07-05 2:40PM EDT81.000.060.000.25-0.31-83.78%110127.54%
SPOT220708P000840002022-07-01 2:14PM EDT84.000.350.050.300.00-12118.95%
SPOT220708P000850002022-07-05 11:28AM EDT85.000.150.000.25-0.20-57.14%5118107.03%
SPOT220708P000860002022-07-05 12:20PM EDT86.000.220.050.25-0.24-52.17%114105.27%
SPOT220708P000870002022-07-05 11:38AM EDT87.000.260.100.20-0.44-62.86%202201100.00%
SPOT220708P000880002022-07-05 3:12PM EDT88.000.130.050.25-0.84-86.60%162494.92%
SPOT220708P000890002022-07-05 3:07PM EDT89.000.200.050.30-0.61-75.31%10592.58%
SPOT220708P000900002022-07-05 2:30PM EDT90.000.200.150.30-1.00-83.33%25132791.99%
SPOT220708P000910002022-07-05 3:34PM EDT91.000.250.150.30-2.22-89.88%4986.52%
SPOT220708P000920002022-07-05 3:24PM EDT92.000.300.200.30-0.80-72.73%255983.11%
SPOT220708P000930002022-07-05 2:01PM EDT93.000.400.250.35-1.55-79.49%15381.05%
SPOT220708P000940002022-07-05 3:21PM EDT94.000.420.300.45-2.05-83.00%96279.88%
SPOT220708P000950002022-07-05 3:49PM EDT95.000.470.350.50-1.61-77.40%193576.66%
SPOT220708P000960002022-07-05 2:33PM EDT96.000.690.450.60-2.16-75.79%1172575.29%
SPOT220708P000970002022-07-05 12:36PM EDT97.001.050.550.70-1.75-62.50%54573.10%
SPOT220708P000980002022-07-05 2:33PM EDT98.001.020.650.85-3.43-77.08%51671.09%
SPOT220708P000985002022-07-05 12:56PM EDT98.501.040.750.90-4.46-81.09%71170.22%
SPOT220708P000990002022-07-05 3:26PM EDT99.001.070.801.00-3.33-75.68%53869.14%
SPOT220708P001000002022-07-05 3:53PM EDT100.001.201.001.25-3.30-73.33%1886268.46%
SPOT220708P001010002022-07-05 1:40PM EDT101.001.851.251.45-4.70-71.76%1266.75%
SPOT220708P001020002022-07-05 3:40PM EDT102.001.951.551.75-4.16-68.09%132265.87%
SPOT220708P001030002022-07-05 2:44PM EDT103.002.101.852.10-4.42-67.79%821864.40%
SPOT220708P001040002022-07-05 3:26PM EDT104.002.702.152.50-6.48-70.59%201062.40%
SPOT220708P001050002022-07-05 3:58PM EDT105.002.882.652.95-7.03-70.94%73461.96%
SPOT220708P001060002022-06-29 2:07PM EDT106.0010.053.203.500.00-11361.91%
SPOT220708P001070002022-06-27 9:44AM EDT107.005.303.804.100.00-2261.72%
SPOT220708P001080002022-07-05 2:41PM EDT108.005.204.404.80-6.70-56.30%3261.38%
SPOT220708P001100002022-07-01 3:33PM EDT110.0013.025.706.200.00-283557.62%
SPOT220708P001120002022-06-27 10:23AM EDT112.009.307.208.000.00-1156.74%
SPOT220708P001130002022-07-01 10:40AM EDT113.0016.708.109.00-2.30-12.11%1559.67%
SPOT220708P001140002022-07-01 10:10AM EDT114.0017.108.9010.100.00-2262.11%
SPOT220708P001150002022-07-05 10:36AM EDT115.0015.309.4011.30-2.90-15.93%21857.72%
SPOT220708P001190002022-07-05 10:32AM EDT119.0020.0014.0014.70-2.60-11.50%1173.63%
SPOT220708P001200002022-07-01 11:32AM EDT120.0024.1014.7015.600.00-1294.04%
SPOT220708P001210002022-06-27 9:43AM EDT121.0015.5015.8016.600.00--160.94%
SPOT220708P001360002022-06-27 12:01PM EDT136.0030.8030.9032.600.00--0164.16%
SPOT220708P001400002022-06-02 1:44PM EDT140.0024.8741.7043.400.00--0402.83%