UK markets close in 2 hours 53 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
235.98+4.72 (+2.04%)
At close: 4:00PM EDT

243.97 +7.99 (3.39%)
Before hours: 8:15AM EDT

In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT201002C001400002020-09-22 11:08AM EDT140.0097.900.000.000.00--10.00%
SPOT201002C001450002020-09-21 12:13AM EDT145.0086.800.000.000.00--10.00%
SPOT201002C001600002020-09-10 2:13PM EDT160.0092.400.000.000.00--10.00%
SPOT201002C001700002020-09-24 9:38AM EDT170.0061.500.000.000.00--10.00%
SPOT201002C001750002020-09-02 12:38PM EDT175.0099.000.000.000.00--00.00%
SPOT201002C001950002020-09-23 3:35PM EDT195.0040.400.000.000.00-220.00%
SPOT201002C002000002020-09-24 10:07AM EDT200.0032.100.000.000.00-3100.00%
SPOT201002C002050002020-09-24 11:04AM EDT205.0024.500.000.000.00-7110.00%
SPOT201002C002100002020-09-23 11:12AM EDT210.0034.000.000.000.00-200.00%
SPOT201002C002150002020-09-25 2:23PM EDT215.0021.300.000.000.00-110.00%
SPOT201002C002175002020-09-24 2:45PM EDT217.5017.400.000.000.00--140.00%
SPOT201002C002200002020-09-25 1:02PM EDT220.0014.940.000.000.00-7230.00%
SPOT201002C002225002020-09-25 12:19PM EDT222.5012.900.000.000.00-760.00%
SPOT201002C002250002020-09-25 2:27PM EDT225.0012.500.000.000.00-19150.00%
SPOT201002C002275002020-09-25 3:52PM EDT227.5011.500.000.000.00-15360.00%
SPOT201002C002300002020-09-25 3:57PM EDT230.0010.150.000.000.00-631040.00%
SPOT201002C002325002020-09-25 3:21PM EDT232.508.500.000.000.00-11800.00%
SPOT201002C002350002020-09-25 3:58PM EDT235.007.190.000.000.00-123940.00%
SPOT201002C002375002020-09-25 3:59PM EDT237.505.900.000.000.00-56981.56%
SPOT201002C002400002020-09-25 3:59PM EDT240.005.000.000.000.00-9365853.13%
SPOT201002C002425002020-09-25 3:56PM EDT242.503.950.000.000.00-1851646.25%
SPOT201002C002450002020-09-25 3:56PM EDT245.003.100.000.000.00-1362016.25%
SPOT201002C002475002020-09-25 3:46PM EDT247.502.450.000.000.00-31532012.50%
SPOT201002C002500002020-09-25 3:59PM EDT250.002.100.000.000.00-76449712.50%
SPOT201002C002525002020-09-25 3:57PM EDT252.501.650.000.000.00-4812812.50%
SPOT201002C002550002020-09-25 3:46PM EDT255.001.200.000.000.00-15170612.50%
SPOT201002C002575002020-09-25 3:23PM EDT257.501.050.000.000.00-9114712.50%
SPOT201002C002600002020-09-25 3:14PM EDT260.000.850.000.000.00-93025.00%
SPOT201002C002625002020-09-25 3:52PM EDT262.500.650.000.000.00-617325.00%
SPOT201002C002650002020-09-25 3:59PM EDT265.000.550.000.000.00-3427725.00%
SPOT201002C002675002020-09-25 3:55PM EDT267.500.400.000.000.00-236325.00%
SPOT201002C002700002020-09-25 3:55PM EDT270.000.350.000.000.00-8115425.00%
SPOT201002C002725002020-09-25 3:58PM EDT272.500.300.000.000.00-35325.00%
SPOT201002C002750002020-09-25 3:07PM EDT275.000.250.000.000.00-427025.00%
SPOT201002C002775002020-09-25 9:36AM EDT277.500.300.000.000.00-2025.00%
SPOT201002C002800002020-09-25 2:47PM EDT280.000.100.000.000.00-28425.00%
SPOT201002C002825002020-09-24 10:38AM EDT282.500.200.000.000.00-1025.00%
SPOT201002C002850002020-09-25 1:08PM EDT285.000.150.000.000.00-107625.00%
SPOT201002C002875002020-09-16 12:24PM EDT287.500.700.000.000.00-23325.00%
SPOT201002C002900002020-09-25 3:35PM EDT290.000.100.000.000.00-56850.00%
SPOT201002C002925002020-09-16 1:42PM EDT292.500.650.000.000.00-11650.00%
SPOT201002C002950002020-09-24 2:34PM EDT295.000.150.000.000.00-649750.00%
SPOT201002C002975002020-09-02 1:48PM EDT297.5012.500.000.000.00-1650.00%
SPOT201002C003000002020-09-25 3:34PM EDT300.000.050.000.000.00-1110450.00%
SPOT201002C003025002020-09-21 9:47AM EDT302.500.270.000.000.00-1950.00%
SPOT201002C003050002020-09-22 9:59AM EDT305.000.300.000.000.00-21250.00%
SPOT201002C003100002020-09-25 10:34AM EDT310.000.080.000.000.00-17950.00%
SPOT201002C003150002020-09-21 9:57AM EDT315.000.230.000.000.00-11650.00%
SPOT201002C003200002020-09-25 10:34AM EDT320.000.150.000.000.00-17650.00%
SPOT201002C003250002020-09-15 10:21AM EDT325.000.520.000.000.00-11550.00%
SPOT201002C003300002020-09-10 10:16AM EDT330.000.380.000.000.00-1750.00%
SPOT201002C003350002020-08-24 12:13AM EDT335.002.300.000.000.00---50.00%
SPOT201002C003400002020-09-08 2:53PM EDT340.000.550.000.000.00-1150.00%
SPOT201002C003500002020-09-15 2:10PM EDT350.001.250.000.000.00-3050.00%
SPOT201002C003550002020-08-27 9:37AM EDT355.001.700.000.100.00-20130.47%
SPOT201002C003600002020-09-03 2:18PM EDT360.002.000.000.000.00-1150.00%
SPOT201002C003650002020-09-01 11:25AM EDT365.002.400.000.000.00-4550.00%
SPOT201002C003700002020-09-21 9:39AM EDT370.000.100.000.000.00-1350.00%
SPOT201002C003800002020-09-01 2:55PM EDT380.002.100.000.000.00--150.00%
SPOT201002C003950002020-09-01 3:42PM EDT395.001.570.000.000.00--550.00%
SPOT201002C004100002020-08-31 9:30AM EDT410.001.450.000.000.00-1150.00%
SPOT201002C004150002020-09-03 12:56PM EDT415.001.040.000.000.00--050.00%
SPOT201002C004250002020-09-25 10:30AM EDT425.000.050.000.000.00-1150.00%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT201002P001400002020-09-10 10:15AM EDT140.000.250.000.000.00--150.00%
SPOT201002P001500002020-09-10 10:18AM EDT150.000.300.000.000.00--050.00%
SPOT201002P001600002020-09-25 12:24PM EDT160.000.050.000.000.00-1050.00%
SPOT201002P001750002020-09-24 12:38PM EDT175.000.100.000.000.00-1050.00%
SPOT201002P001800002020-09-24 12:38PM EDT180.000.100.000.000.00-11150.00%
SPOT201002P001850002020-09-24 3:20PM EDT185.000.200.000.000.00-13050.00%
SPOT201002P001900002020-09-25 1:51PM EDT190.000.100.000.000.00-234950.00%
SPOT201002P001950002020-09-25 12:50PM EDT195.000.200.000.000.00-7025.00%
SPOT201002P002000002020-09-25 3:49PM EDT200.000.250.000.000.00-6611625.00%
SPOT201002P002050002020-09-25 3:49PM EDT205.000.350.000.000.00-4112425.00%
SPOT201002P002100002020-09-25 3:55PM EDT210.000.560.000.000.00-618825.00%
SPOT201002P002125002020-09-25 3:02PM EDT212.500.720.000.000.00-21025.00%
SPOT201002P002150002020-09-25 3:56PM EDT215.000.930.000.000.00-2516212.50%
SPOT201002P002175002020-09-25 2:19PM EDT217.501.240.000.000.00-104012.50%
SPOT201002P002200002020-09-25 3:52PM EDT220.001.520.000.000.00-3720012.50%
SPOT201002P002225002020-09-25 3:57PM EDT222.501.940.000.000.00-55012.50%
SPOT201002P002250002020-09-25 3:59PM EDT225.002.510.000.000.00-10144012.50%
SPOT201002P002275002020-09-25 3:18PM EDT227.503.300.000.000.00-8006.25%
SPOT201002P002300002020-09-25 3:59PM EDT230.003.910.000.000.00-552206.25%
SPOT201002P002325002020-09-25 3:58PM EDT232.504.940.000.000.00-81773.13%
SPOT201002P002350002020-09-25 3:58PM EDT235.005.990.000.000.00-1081990.78%
SPOT201002P002375002020-09-25 3:21PM EDT237.507.700.000.000.00-31730.00%
SPOT201002P002400002020-09-25 3:33PM EDT240.009.320.000.000.00-291340.00%
SPOT201002P002425002020-09-25 3:18PM EDT242.5010.900.000.000.00-4300.00%
SPOT201002P002450002020-09-25 3:39PM EDT245.0012.300.000.000.00-2072350.00%
SPOT201002P002475002020-09-24 1:45PM EDT247.5018.700.000.000.00-14590.00%
SPOT201002P002500002020-09-25 2:13PM EDT250.0017.140.000.000.00-2100.00%
SPOT201002P002525002020-09-25 11:43AM EDT252.5021.500.000.000.00-2310.00%
SPOT201002P002550002020-09-25 9:59AM EDT255.0024.540.000.000.00-1100.00%
SPOT201002P002575002020-09-24 9:31AM EDT257.5026.200.000.000.00-400.00%
SPOT201002P002600002020-09-25 10:37AM EDT260.0027.600.000.000.00-4580.00%
SPOT201002P002625002020-09-25 11:15AM EDT262.5029.900.000.000.00-3300.00%
SPOT201002P002650002020-09-25 12:55PM EDT265.0033.200.000.000.00-700.00%
SPOT201002P002675002020-09-25 1:37PM EDT267.5035.020.000.000.00-1160.00%
SPOT201002P002700002020-09-25 1:52PM EDT270.0036.460.000.000.00-8290.00%
SPOT201002P002725002020-09-24 9:49AM EDT272.5041.000.000.000.00-200.00%
SPOT201002P002750002020-09-25 11:30AM EDT275.0042.500.000.000.00-1140.00%
SPOT201002P002775002020-09-03 3:10PM EDT277.5029.180.000.000.00-1180.00%
SPOT201002P002800002020-09-25 1:17PM EDT280.0047.500.000.000.00-2210.00%
SPOT201002P002825002020-09-25 10:46AM EDT282.5050.000.000.000.00-10220.00%
SPOT201002P002850002020-09-04 11:24AM EDT285.0045.080.000.000.00-100.00%
SPOT201002P002875002020-09-25 11:26AM EDT287.5054.300.000.000.00-20100.00%
SPOT201002P002900002020-09-25 11:18AM EDT290.0056.300.000.000.00-1090.00%
SPOT201002P002925002020-09-01 11:35AM EDT292.5021.100.000.000.00--00.00%
SPOT201002P002950002020-09-23 10:09AM EDT295.0055.700.000.000.00--10.00%
SPOT201002P003000002020-08-24 12:13AM EDT300.0041.280.000.000.00--00.00%
SPOT201002P003050002020-08-24 12:13AM EDT305.0045.370.000.000.00--00.00%
SPOT201002P003100002020-09-21 12:13AM EDT310.0087.800.000.000.00--20.00%
SPOT201002P003200002020-09-24 10:05AM EDT320.0088.500.000.000.00-300.00%
SPOT201002P003300002020-09-10 9:47AM EDT330.0076.290.000.000.00--00.00%
SPOT201002P003350002020-09-24 9:39AM EDT335.00105.300.000.000.00--00.00%
SPOT201002P003400002020-09-22 10:12AM EDT340.0099.100.000.000.00-300.00%
SPOT201002P003450002020-09-10 9:43AM EDT345.0085.200.000.000.00--00.00%
SPOT201002P003650002020-09-23 3:21PM EDT365.00128.500.000.000.00--20.00%
SPOT201002P003800002020-09-23 9:35AM EDT380.00142.600.000.000.00--00.00%
SPOT201002P003950002020-09-11 11:36AM EDT395.00152.300.000.000.00-300.00%
SPOT201002P004000002020-09-23 10:05AM EDT400.00159.800.000.000.00--00.00%
SPOT201002P004250002020-09-22 11:09AM EDT425.00187.400.000.000.00--10.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more