UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
275.83-13.37 (-4.62%)
At close: 04:00PM EDT
275.83 0.00 (0.00%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419C000700002023-10-26 12:42PM EDT70.0088.60110.60114.800.00-200.00%
SPOT240419C000750002023-10-25 1:26PM EDT75.0088.60106.70110.200.00-100.00%
SPOT240419C000800002023-10-23 10:17AM EDT80.0075.800.000.000.00--40.00%
SPOT240419C000850002023-08-17 3:36PM EDT85.0052.6077.0078.400.00--30.00%
SPOT240419C000900002023-12-18 12:17PM EDT90.00104.52111.45120.950.00-130.00%
SPOT240419C000950002024-04-03 9:34AM EDT95.00190.00178.05184.800.00-11990.23%
SPOT240419C001000002024-04-10 3:07PM EDT100.00201.22172.95179.800.00-12932.81%
SPOT240419C001050002024-02-21 11:42AM EDT105.00139.99156.60164.000.00-280.00%
SPOT240419C001100002024-03-28 1:40PM EDT110.00157.29163.10169.800.00-16868.36%
SPOT240419C001150002024-04-16 12:09PM EDT115.00182.20158.25164.800.00-110844.92%
SPOT240419C001200002024-04-16 1:22PM EDT120.00177.95153.15159.800.00-13797.66%
SPOT240419C001250002024-04-15 1:23PM EDT125.00169.07148.10154.800.00-16757.03%
SPOT240419C001300002023-12-14 3:35PM EDT130.0071.0071.1080.000.00-1220.00%
SPOT240419C001350002024-04-19 10:39AM EDT135.00139.11138.05144.80+16.52+13.48%4109685.55%
SPOT240419C001400002024-01-24 1:08PM EDT140.0075.20113.50120.250.00-1270.00%
SPOT240419C001450002024-02-16 4:54PM EDT145.00102.53107.65113.900.00-1630.00%
SPOT240419C001500002024-04-19 3:31PM EDT150.00126.10123.05129.80-35.50-21.97%171594.34%
SPOT240419C001550002024-03-06 11:53AM EDT155.00115.45152.55159.900.00-20791,956.06%
SPOT240419C001600002024-04-17 2:49PM EDT160.00137.00113.25119.800.00-161552.34%
SPOT240419C001650002024-03-27 10:39AM EDT165.0099.30107.85114.800.00-2166496.09%
SPOT240419C001700002024-04-05 12:38PM EDT170.00140.68103.45107.900.00-166619.34%
SPOT240419C001750002024-04-18 11:49AM EDT175.00121.0597.90104.800.00-5114449.41%
SPOT240419C001800002024-04-19 2:26PM EDT180.0095.5492.8599.80-19.86-17.21%1252421.48%
SPOT240419C001850002024-04-19 10:39AM EDT185.0092.3188.1594.80-18.69-16.84%3136416.41%
SPOT240419C001900002024-04-15 3:11PM EDT190.00101.4983.1589.750.00-1223389.84%
SPOT240419C001950002024-04-19 10:19AM EDT195.0078.1277.9584.80-17.33-18.16%8297358.20%
SPOT240419C002000002024-04-19 10:10AM EDT200.0073.3072.9077.75-22.80-23.73%69536436.04%
SPOT240419C002100002024-04-19 12:22PM EDT210.0063.3062.8569.80-16.70-20.88%5491286.91%
SPOT240419C002200002024-04-16 10:33AM EDT220.0074.4053.6558.650.00-1923226.95%
SPOT240419C002300002024-04-19 3:06PM EDT230.0042.1043.1049.85-18.98-31.07%2498215.63%
SPOT240419C002325002024-03-20 9:51AM EDT232.5026.4540.5047.350.00-153201.76%
SPOT240419C002375002024-03-20 10:02AM EDT237.5021.7335.4042.550.00-11184.38%
SPOT240419C002400002024-04-19 3:54PM EDT240.0036.2932.9539.70-17.24-32.21%11681164.45%
SPOT240419C002425002024-03-28 2:40PM EDT242.5024.2530.3537.350.00-1110156.15%
SPOT240419C002450002024-04-03 1:25PM EDT245.0042.6927.9034.850.00-25147.66%
SPOT240419C002475002024-03-26 1:45PM EDT247.5020.8025.6032.350.00-2231143.07%
SPOT240419C002500002024-04-19 3:19PM EDT250.0026.7822.9529.70-17.98-40.17%6969124.71%
SPOT240419C002525002024-04-04 11:00AM EDT252.5024.8820.3027.30-21.03-45.81%126113.38%
SPOT240419C002550002024-04-05 12:04PM EDT255.0056.0018.1524.850.00-1346112.89%
SPOT240419C002575002024-04-04 11:11AM EDT257.5043.8214.1522.750.00-67070.51%
SPOT240419C002600002024-04-19 3:19PM EDT260.0016.7713.6519.05-13.53-44.65%190985.45%
SPOT240419C002625002024-04-04 11:11AM EDT262.5038.9811.0015.300.00-848117.48%
SPOT240419C002650002024-04-19 12:40PM EDT265.006.508.6512.50-23.70-78.48%29396.68%
SPOT240419C002675002024-04-19 1:52PM EDT267.508.005.9510.15-29.49-78.66%210586.38%
SPOT240419C002700002024-04-19 2:48PM EDT270.001.982.428.15-18.90-90.52%441,12281.88%
SPOT240419C002725002024-04-19 3:39PM EDT272.503.602.035.65-24.70-87.28%559865.53%
SPOT240419C002750002024-04-19 3:56PM EDT275.001.200.024.25-17.83-93.69%45326766.43%
SPOT240419C002775002024-04-19 3:30PM EDT277.500.320.000.07-18.37-98.29%3021469.33%
SPOT240419C002800002024-04-19 3:18PM EDT280.000.020.000.10-14.38-99.86%1011,03520.02%
SPOT240419C002825002024-04-19 2:24PM EDT282.500.050.000.05-15.98-99.69%1276825.10%
SPOT240419C002850002024-04-19 12:59PM EDT285.000.050.000.14-6.52-99.24%53321939.45%
SPOT240419C002875002024-04-19 1:47PM EDT287.500.050.000.10-5.00-99.01%10112844.53%
SPOT240419C002900002024-04-19 2:00PM EDT290.000.030.000.01-3.37-99.12%291,91637.50%
SPOT240419C002925002024-04-19 10:14AM EDT292.500.060.000.05-2.24-97.39%25142353.13%
SPOT240419C002950002024-04-19 10:56AM EDT295.000.010.000.06-1.74-99.43%51569755.47%
SPOT240419C002975002024-04-19 2:24PM EDT297.500.010.000.30-0.96-98.97%1225578.32%
SPOT240419C003000002024-04-19 1:01PM EDT300.000.010.000.01-0.46-97.87%29783356.25%
SPOT240419C003025002024-04-19 1:47PM EDT302.500.020.000.01-0.31-93.94%820760.94%
SPOT240419C003050002024-04-19 3:09PM EDT305.000.010.000.01-0.14-93.33%736065.63%
SPOT240419C003075002024-04-19 1:47PM EDT307.500.010.000.06-0.21-95.45%217684.38%
SPOT240419C003100002024-04-19 1:52PM EDT310.000.010.000.17-0.13-92.86%7412103.13%
SPOT240419C003125002024-04-19 9:35AM EDT312.500.010.000.25-0.08-88.89%274115.23%
SPOT240419C003150002024-04-19 2:24PM EDT315.000.010.000.02-0.04-80.00%926690.63%
SPOT240419C003175002024-04-19 12:28PM EDT317.500.010.000.17-0.08-88.89%1837120.70%
SPOT240419C003200002024-04-19 12:56PM EDT320.000.010.000.01-0.05-83.33%2031993.75%
SPOT240419C003225002024-04-19 10:26AM EDT322.500.010.000.06-0.04-80.00%622116.41%
SPOT240419C003250002024-04-19 10:48AM EDT325.000.010.000.060.00-17199121.88%
SPOT240419C003275002024-04-17 10:46AM EDT327.500.340.000.040.00-190121.88%
SPOT240419C003300002024-04-18 11:05AM EDT330.000.040.000.010.00-106192112.50%
SPOT240419C003350002024-04-15 2:39PM EDT335.000.050.000.100.00-4207149.22%
SPOT240419C003375002024-04-12 3:49PM EDT337.500.190.001.410.00--1229.59%
SPOT240419C003400002024-04-19 11:31AM EDT340.000.730.000.73+0.69+1,725.00%4161209.57%
SPOT240419C003425002024-04-12 2:36PM EDT342.500.090.003.950.00-10304.98%
SPOT240419C003450002024-04-17 12:51PM EDT345.000.010.000.010.00-22,589137.50%
SPOT240419C003500002024-04-15 3:01PM EDT350.000.060.000.030.00-2554157.81%
SPOT240419C003550002024-04-10 10:41AM EDT355.000.080.001.820.00-1146287.50%
SPOT240419C003600002024-04-19 1:55PM EDT360.000.010.000.01-0.06-85.71%1932159.38%
SPOT240419C003700002024-04-12 9:34AM EDT370.000.030.000.030.00-1507190.63%
SPOT240419C003800002024-04-11 10:32AM EDT380.000.010.000.030.00-1920206.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P000700002024-01-12 1:37PM EDT70.000.010.000.030.00-100213837.50%
SPOT240419P000750002023-12-15 12:09PM EDT75.000.050.000.090.00-264250881.25%
SPOT240419P000800002023-09-25 9:30AM EDT80.001.000.450.650.00-111,126.95%
SPOT240419P000900002023-11-21 1:57PM EDT90.000.380.100.300.00-1517893.75%
SPOT240419P000950002023-12-07 4:47PM EDT95.000.350.150.250.00-35853.13%
SPOT240419P001000002024-03-05 12:04PM EDT100.000.050.001.500.00-142980.47%
SPOT240419P001050002024-01-30 10:30AM EDT105.000.090.000.000.00-4950.00%
SPOT240419P001100002024-02-07 11:20AM EDT110.000.020.000.080.00-29621.88%
SPOT240419P001150002024-02-06 10:52AM EDT115.000.010.000.070.00-277587.50%
SPOT240419P001200002024-02-06 10:37AM EDT120.000.020.000.000.00-204550.00%
SPOT240419P001250002024-03-06 10:54AM EDT125.000.040.001.500.00-1140780.86%
SPOT240419P001300002024-03-06 10:40AM EDT130.000.010.003.350.00-20602863.67%
SPOT240419P001350002024-03-06 10:54AM EDT135.000.050.001.500.00-1631712.11%
SPOT240419P001400002024-03-01 1:11PM EDT140.000.050.001.750.00-20151697.66%
SPOT240419P001450002024-02-27 1:53PM EDT145.000.060.000.020.00-15178393.75%
SPOT240419P001500002024-04-08 2:57PM EDT150.000.020.000.050.00-3202403.13%
SPOT240419P001550002024-02-26 10:31AM EDT155.000.070.001.500.00-2121588.28%
SPOT240419P001600002024-04-09 9:32AM EDT160.000.040.000.050.00-1209364.06%
SPOT240419P001650002024-04-05 9:35AM EDT165.000.030.000.050.00-1237343.75%
SPOT240419P001700002024-04-03 11:39AM EDT170.000.050.000.400.00-1166411.72%
SPOT240419P001750002024-04-08 9:59AM EDT175.000.050.000.150.00-2424345.31%
SPOT240419P001800002024-04-19 12:13PM EDT180.000.030.000.05-0.04-57.14%11258290.63%
SPOT240419P001850002024-04-09 2:47PM EDT185.000.030.000.030.00-2301,113259.38%
SPOT240419P001900002024-04-09 1:57PM EDT190.000.030.000.010.00-2261,353225.00%
SPOT240419P001950002024-04-08 3:05PM EDT195.000.020.000.030.00-5179228.13%
SPOT240419P002000002024-04-05 10:01AM EDT200.000.090.000.080.00-5424234.38%
SPOT240419P002050002024-04-10 1:07PM EDT205.000.020.002.090.00-914356.05%
SPOT240419P002100002024-04-05 11:52AM EDT210.000.050.000.080.00-20518202.34%
SPOT240419P002150002024-04-15 11:10AM EDT215.000.010.000.010.00-150153.13%
SPOT240419P002200002024-04-19 10:03AM EDT220.000.150.000.55+0.14+1,400.00%2633221.29%
SPOT240419P002250002024-04-12 3:08PM EDT225.000.100.002.100.00-18262.89%
SPOT240419P002300002024-04-19 1:47PM EDT230.000.050.000.05-0.08-61.54%8463132.81%
SPOT240419P002325002024-04-04 9:51AM EDT232.500.140.000.560.00-119175.00%
SPOT240419P002350002024-04-15 9:58AM EDT235.000.050.000.010.00-1110100.00%
SPOT240419P002375002024-04-04 3:17PM EDT237.500.200.000.510.00-601478153.91%
SPOT240419P002400002024-04-15 2:16PM EDT240.000.020.000.160.00-81,150121.09%
SPOT240419P002425002024-04-16 9:30AM EDT242.500.110.000.050.00-263897.66%
SPOT240419P002450002024-04-09 1:37PM EDT245.000.150.002.060.00-10213172.07%
SPOT240419P002475002024-04-11 10:43AM EDT247.500.110.000.250.00-1430104.30%
SPOT240419P002500002024-04-19 12:12PM EDT250.000.080.000.05-0.05-38.46%1253,67276.56%
SPOT240419P002525002024-04-10 9:42AM EDT252.500.110.000.050.00-2915069.92%
SPOT240419P002550002024-04-19 3:42PM EDT255.000.010.000.05-0.03-75.00%9753762.89%
SPOT240419P002575002024-04-17 9:35AM EDT257.500.050.000.050.00-166656.25%
SPOT240419P002600002024-04-19 3:05PM EDT260.000.090.000.10-0.01-10.00%767353.91%
SPOT240419P002625002024-04-18 11:32AM EDT262.500.020.000.050.00-512946.48%
SPOT240419P002650002024-04-19 2:24PM EDT265.000.050.000.05-0.06-54.55%2218038.67%
SPOT240419P002675002024-04-19 3:48PM EDT267.500.030.020.05-0.11-78.57%12028431.06%
SPOT240419P002700002024-04-19 3:03PM EDT270.000.070.000.07-0.07-50.00%47367224.51%
SPOT240419P002725002024-04-19 3:24PM EDT272.500.020.000.35-0.45-95.74%78620125.20%
SPOT240419P002750002024-04-19 3:59PM EDT275.000.070.010.29-0.15-68.18%44223310.74%
SPOT240419P002775002024-04-19 3:58PM EDT277.500.820.322.72+0.46+127.78%18115530.47%
SPOT240419P002800002024-04-19 3:47PM EDT280.004.001.946.80+3.35+515.38%58940975.90%
SPOT240419P002825002024-04-19 3:58PM EDT282.505.755.359.10+4.73+463.73%12421987.23%
SPOT240419P002850002024-04-19 3:52PM EDT285.009.367.6011.15+7.75+481.37%17858891.60%
SPOT240419P002875002024-04-19 3:58PM EDT287.5011.5011.5014.45+9.05+369.39%1,1011,11188.04%
SPOT240419P002900002024-04-19 3:47PM EDT290.0014.0510.6516.15+10.40+284.93%70499116.16%
SPOT240419P002925002024-04-19 3:50PM EDT292.5016.5314.1519.65+11.13+206.11%6113169.34%
SPOT240419P002950002024-04-19 3:56PM EDT295.0018.9016.6521.50+12.19+181.67%119323147.41%
SPOT240419P002975002024-04-19 3:16PM EDT297.5022.5017.5025.80+16.15+254.33%21120200.20%
SPOT240419P003000002024-04-19 3:55PM EDT300.0024.2521.0025.75+13.05+116.52%115222148.10%
SPOT240419P003025002024-04-19 1:57PM EDT302.5030.0023.0029.45+17.32+136.59%34160191.06%
SPOT240419P003050002024-04-19 2:50PM EDT305.0033.4025.2532.35+21.19+173.55%19162211.62%
SPOT240419P003075002024-04-19 2:59PM EDT307.5034.5027.6534.65+17.85+107.21%338216.85%
SPOT240419P003100002024-04-19 2:03PM EDT310.0035.0730.8036.85+17.96+104.97%1363218.70%
SPOT240419P003125002024-04-19 11:12AM EDT312.5035.7532.6539.55+19.80+124.14%412233.89%
SPOT240419P003150002024-04-19 2:50PM EDT315.0042.7035.2042.25+25.02+141.52%16248.93%
SPOT240419P003175002024-04-12 11:59AM EDT317.5016.5537.6544.550.00-70252.69%
SPOT240419P003200002024-04-15 9:51AM EDT320.0017.5740.1547.000.00-102260.35%
SPOT240419P003250002024-04-09 10:47AM EDT325.0025.2045.1552.150.00-41282.62%
SPOT240419P003275002024-04-10 1:04PM EDT327.5027.1347.6554.550.00--0288.28%
SPOT240419P003300002024-04-15 2:32PM EDT330.0038.3550.1557.100.00-10298.34%
SPOT240419P003350002024-04-08 1:12PM EDT335.0024.5055.2062.050.00-20313.38%
SPOT240419P003400002024-04-09 9:34AM EDT340.0035.0060.1567.100.00-10331.15%
SPOT240419P003450002024-04-11 10:39AM EDT345.0045.2065.1571.950.00-10341.80%