UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.31+0.86 (+1.08%)
At close: 04:00PM EST
80.12 -0.19 (-0.24%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209C000500002022-11-11 11:09AM EST50.0031.6028.6032.200.00-118162.50%
SPOT221209C000550002022-11-07 9:51AM EST55.0017.8023.9026.700.00-12240.04%
SPOT221209C000600002022-11-08 9:31AM EST60.0013.8019.9020.700.00-10140.04%
SPOT221209C000660002022-11-10 11:28AM EST66.0013.0013.7015.000.00-1166.41%
SPOT221209C000670002022-11-22 10:14AM EST67.007.3012.3014.400.00--562.11%
SPOT221209C000700002022-12-02 3:15PM EST70.0010.1910.1010.80-2.81-21.62%51561.13%
SPOT221209C000710002022-11-25 12:50PM EST71.008.549.109.900.00-1559.96%
SPOT221209C000720002022-11-30 10:26AM EST72.004.908.208.900.00-2257.72%
SPOT221209C000730002022-11-30 1:18PM EST73.003.937.208.300.00-62561.96%
SPOT221209C000740002022-11-30 9:37AM EST74.003.306.506.800.00-15151.37%
SPOT221209C000750002022-12-02 3:15PM EST75.005.585.606.20+0.38+7.31%913854.79%
SPOT221209C000760002022-12-02 1:11PM EST76.004.024.805.10+0.12+3.08%2010454.20%
SPOT221209C000770002022-12-02 3:47PM EST77.003.954.004.40+2.15+119.44%144254.98%
SPOT221209C000780002022-12-02 2:42PM EST78.002.903.303.60-0.30-9.37%173151.66%
SPOT221209C000790002022-12-02 3:15PM EST79.002.652.702.900.00-7012149.61%
SPOT221209C000800002022-12-02 3:58PM EST80.002.202.202.30+0.15+7.32%29116748.36%
SPOT221209C000810002022-12-02 3:56PM EST81.001.751.651.85-0.01-0.57%1154948.88%
SPOT221209C000820002022-12-02 3:57PM EST82.001.321.251.40+0.09+7.32%7010647.73%
SPOT221209C000830002022-12-02 3:30PM EST83.000.940.901.05-0.01-1.05%3316547.22%
SPOT221209C000840002022-12-02 3:57PM EST84.000.750.650.80-0.04-5.06%14616947.66%
SPOT221209C000850002022-12-02 3:51PM EST85.000.510.500.60-0.14-21.54%905848.00%
SPOT221209C000860002022-12-02 3:52PM EST86.000.360.350.45-0.17-32.08%123448.54%
SPOT221209C000870002022-12-02 3:17PM EST87.000.250.200.30-0.38-60.32%141347.56%
SPOT221209C000880002022-12-02 3:38PM EST88.000.210.150.25+0.01+5.00%83349.81%
SPOT221209C000890002022-12-02 3:08PM EST89.000.180.100.20-0.02-10.00%82951.37%
SPOT221209C000900002022-12-02 1:43PM EST90.000.130.050.15-0.10-43.48%328752.15%
SPOT221209C000910002022-12-02 3:38PM EST91.000.240.050.25-0.05-17.24%4656.06%
SPOT221209C000920002022-11-18 11:51AM EST92.000.410.000.500.00-9966.80%
SPOT221209C000930002022-11-14 10:26AM EST93.001.350.000.200.00-3158.79%
SPOT221209C000950002022-11-28 11:07AM EST95.000.050.000.150.00-51462.50%
SPOT221209C000960002022-11-15 3:56PM EST96.001.200.000.550.00-1183.89%
SPOT221209C000970002022-11-10 12:00PM EST97.000.330.000.150.00--168.75%
SPOT221209C001000002022-12-01 11:06AM EST100.000.100.000.250.00-12084.57%
SPOT221209C001050002022-11-14 10:10AM EST105.000.240.000.400.00-11108.01%
SPOT221209C001100002022-11-21 10:43AM EST110.000.050.000.400.00-16122.66%
SPOT221209C001150002022-11-21 10:43AM EST115.000.050.000.400.00-17136.52%
SPOT221209C001200002022-11-21 10:43AM EST120.000.050.000.100.00-110122.66%
SPOT221209C001250002022-12-02 9:38AM EST125.000.010.000.05-0.01-50.00%1061,333123.44%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209P000500002022-12-02 11:48AM EST50.000.010.000.05-0.01-50.00%501,834137.50%
SPOT221209P000550002022-11-23 3:45PM EST55.000.050.000.050.00-26138112.50%
SPOT221209P000590002022-11-22 11:32AM EST59.000.250.000.550.00--1135.94%
SPOT221209P000600002022-11-30 2:13PM EST60.000.050.000.150.00-213103.13%
SPOT221209P000620002022-11-18 1:42PM EST62.000.330.000.450.00-22112.89%
SPOT221209P000650002022-11-30 3:47PM EST65.000.070.000.100.00-51473.44%
SPOT221209P000660002022-11-30 2:27PM EST66.000.150.000.500.00-21492.19%
SPOT221209P000670002022-11-30 2:27PM EST67.000.200.000.200.00-3472.07%
SPOT221209P000680002022-12-02 9:47AM EST68.000.110.050.10-0.44-80.00%401663.67%
SPOT221209P000690002022-12-01 9:51AM EST69.000.080.050.150.00-5962.11%
SPOT221209P000700002022-12-02 2:52PM EST70.000.100.050.15-0.15-60.00%155757.23%
SPOT221209P000710002022-12-02 3:56PM EST71.000.120.100.15-0.73-85.88%2013154.69%
SPOT221209P000720002022-12-02 12:48PM EST72.000.250.100.20-0.10-28.57%129751.66%
SPOT221209P000730002022-12-02 10:07AM EST73.000.580.200.25+0.10+20.83%57651.27%
SPOT221209P000740002022-12-02 3:53PM EST74.000.310.250.35-0.30-49.18%725251.86%
SPOT221209P000750002022-12-02 3:21PM EST75.000.410.350.45-0.29-41.43%2911149.71%
SPOT221209P000760002022-12-02 3:53PM EST76.000.560.500.65-0.42-42.86%496549.90%
SPOT221209P000770002022-12-02 3:47PM EST77.000.860.700.85+0.11+14.67%294248.44%
SPOT221209P000780002022-12-02 3:37PM EST78.001.241.001.15-0.51-29.14%623648.19%
SPOT221209P000790002022-12-02 3:51PM EST79.001.411.351.50-0.79-35.91%534347.51%
SPOT221209P000800002022-12-02 3:31PM EST80.001.961.801.95-0.79-28.73%5118547.46%
SPOT221209P000810002022-12-02 3:56PM EST81.002.352.302.45-0.40-14.55%171646.83%
SPOT221209P000820002022-12-02 12:41PM EST82.003.802.803.10-5.10-57.30%31747.95%
SPOT221209P000830002022-12-02 2:50PM EST83.004.123.503.80-0.41-9.05%202048.73%
SPOT221209P000840002022-11-18 9:31AM EST84.006.204.204.500.00-32547.95%
SPOT221209P000850002022-12-02 10:30AM EST85.006.505.005.30+0.58+9.80%128748.34%
SPOT221209P000860002022-12-01 11:12AM EST86.006.605.606.200.00-11350.73%
SPOT221209P000870002022-11-16 10:28AM EST87.006.106.607.100.00-6652.25%
SPOT221209P000880002022-11-16 12:13PM EST88.007.276.409.400.00-11198.24%
SPOT221209P000900002022-11-23 11:37AM EST90.0012.569.3010.100.00-1966.70%
SPOT221209P000920002022-10-31 12:33PM EST92.0012.0114.6016.100.00--1173.29%
SPOT221209P000930002022-11-04 11:07AM EST93.0022.1011.3014.600.00-2271.48%
SPOT221209P000970002022-11-23 12:43PM EST97.0019.7015.0018.500.00-4066.41%
SPOT221209P001000002022-11-08 9:37AM EST100.0026.9518.4021.400.00-1093.07%