UK markets close in 6 hours 24 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
254.15-0.74 (-0.29%)
At close: 04:00PM EDT
255.37 +1.22 (+0.48%)
Pre-market: 05:40AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240322C001700002024-03-05 10:44AM EDT170.0098.3382.0087.550.00-11211.33%
SPOT240322C001950002024-03-15 3:26PM EDT195.0059.9656.5062.350.00--1128.52%
SPOT240322C002000002024-02-12 3:47PM EDT200.0037.1554.9060.000.00--1206.96%
SPOT240322C002050002024-02-01 3:08PM EDT205.0023.5055.4561.450.00--2284.45%
SPOT240322C002100002024-03-14 10:55AM EDT210.0048.3941.8547.600.00-14111.43%
SPOT240322C002150002024-02-13 11:07AM EDT215.0023.0038.8545.150.00-33152.86%
SPOT240322C002200002024-03-15 10:02AM EDT220.0036.1331.8537.600.00-2688.96%
SPOT240322C002250002024-02-15 2:55PM EDT225.0024.6027.5033.250.00-32794.12%
SPOT240322C002300002024-02-26 10:31AM EDT230.0026.9521.6528.900.00-11979.42%
SPOT240322C002325002024-03-14 10:03AM EDT232.5025.5021.7524.300.00--1277.78%
SPOT240322C002350002024-03-12 1:56PM EDT235.0024.6616.9521.800.00-1390.48%
SPOT240322C002400002024-03-15 2:23PM EDT240.0015.4913.4516.300.00-2868.73%
SPOT240322C002425002024-03-15 10:10AM EDT242.5013.9511.4013.000.00-3450.54%
SPOT240322C002450002024-03-18 12:39PM EDT245.0011.299.0010.80-0.39-3.34%12647.34%
SPOT240322C002475002024-03-18 10:30AM EDT247.508.858.058.75-0.20-2.21%11544.82%
SPOT240322C002500002024-03-18 12:21PM EDT250.007.306.606.90-0.70-8.75%445642.99%
SPOT240322C002525002024-03-18 3:59PM EDT252.505.255.105.25-1.50-22.22%2075041.36%
SPOT240322C002550002024-03-18 3:58PM EDT255.004.053.854.00-0.75-15.62%18623341.50%
SPOT240322C002575002024-03-18 3:59PM EDT257.502.952.832.94-1.00-25.32%10142541.31%
SPOT240322C002600002024-03-18 3:57PM EDT260.002.202.042.16-0.79-26.42%10819041.85%
SPOT240322C002625002024-03-18 3:47PM EDT262.501.801.441.55-0.50-21.74%11330042.26%
SPOT240322C002650002024-03-18 3:49PM EDT265.001.291.011.10-0.38-22.75%31431842.82%
SPOT240322C002675002024-03-18 3:59PM EDT267.500.800.700.80-0.55-40.74%196443.90%
SPOT240322C002700002024-03-18 3:58PM EDT270.000.550.490.57-0.31-36.05%5012044.78%
SPOT240322C002725002024-03-18 3:46PM EDT272.500.430.350.41-0.22-33.85%115045.80%
SPOT240322C002750002024-03-18 3:46PM EDT275.000.310.250.29-0.18-36.73%1351546.68%
SPOT240322C002775002024-03-18 2:47PM EDT277.500.190.170.25-0.18-48.65%22449.32%
SPOT240322C002800002024-03-18 2:36PM EDT280.000.130.120.20-0.15-53.57%310651.17%
SPOT240322C002825002024-03-15 3:50PM EDT282.500.230.070.140.00-315251.76%
SPOT240322C002850002024-03-18 12:20PM EDT285.000.070.080.11-0.16-69.57%35352.15%
SPOT240322C002875002024-03-15 3:17PM EDT287.500.190.030.100.00--12052.54%
SPOT240322C002900002024-03-15 3:43PM EDT290.000.100.010.080.00-6012353.13%
SPOT240322C002925002024-03-15 3:17PM EDT292.500.130.010.070.00--6555.47%
SPOT240322C002950002024-03-18 11:29AM EDT295.000.010.000.05-0.09-90.00%48255.47%
SPOT240322C002975002024-03-18 11:29AM EDT297.500.010.000.05-0.03-75.00%43357.81%
SPOT240322C003000002024-03-18 11:30AM EDT300.000.010.000.05-0.06-85.71%1019460.94%
SPOT240322C003050002024-03-15 9:34AM EDT305.000.050.000.050.00-114766.02%
SPOT240322C003100002024-03-07 4:52PM EDT310.000.580.000.040.00-1569.53%
SPOT240322C003150002024-03-12 2:42PM EDT315.000.080.000.040.00-6116074.61%
SPOT240322C003200002024-03-13 1:39PM EDT320.000.030.000.030.00-34134777.34%
SPOT240322C003250002024-03-08 2:55PM EDT325.000.060.000.040.00-6684.38%
SPOT240322C003400002024-03-08 1:16PM EDT340.000.040.000.040.00-3397.66%
SPOT240322C003500002024-03-06 11:31AM EDT350.000.100.000.040.00-100100106.25%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240322P001500002024-03-08 4:18PM EDT150.000.080.000.040.00-22175.00%
SPOT240322P001700002024-03-12 10:16AM EDT170.000.020.000.040.00-1032135.94%
SPOT240322P001750002024-03-05 3:22PM EDT175.000.030.000.020.00-335118.75%
SPOT240322P001800002024-03-08 4:30PM EDT180.000.080.000.040.00-521117.19%
SPOT240322P001850002024-02-28 12:29PM EDT185.000.060.000.040.00-12109.38%
SPOT240322P001900002024-02-26 10:30AM EDT190.000.100.000.050.00-521103.13%
SPOT240322P001950002024-03-18 11:23AM EDT195.000.020.000.05-0.11-84.62%73894.53%
SPOT240322P002000002024-03-12 2:43PM EDT200.000.050.000.050.00-557585.94%
SPOT240322P002050002024-03-18 12:25PM EDT205.000.020.000.04-0.03-60.00%272976.56%
SPOT240322P002100002024-03-15 1:02PM EDT210.000.050.010.070.00-42573.83%
SPOT240322P002150002024-03-15 2:55PM EDT215.000.080.020.060.00-33765.63%
SPOT240322P002175002024-03-18 3:52PM EDT217.500.06--+0.06---0.00%
SPOT240322P002200002024-03-14 11:55AM EDT220.000.110.040.100.00-13761.91%
SPOT240322P002225002024-03-18 10:40AM EDT222.500.060.050.11-0.09-60.00%16058.79%
SPOT240322P002250002024-03-18 12:59PM EDT225.000.130.070.13-0.15-53.57%441956.25%
SPOT240322P002275002024-03-18 1:25PM EDT227.500.150.090.16-0.04-21.05%18253.71%
SPOT240322P002300002024-03-18 3:23PM EDT230.000.140.120.19-0.20-58.82%3249651.07%
SPOT240322P002325002024-03-18 2:47PM EDT232.500.210.160.23-0.21-50.00%4716649.90%
SPOT240322P002350002024-03-18 3:52PM EDT235.000.250.220.32-0.25-50.00%6519548.19%
SPOT240322P002375002024-03-18 2:26PM EDT237.500.390.330.40-0.22-36.07%1233945.26%
SPOT240322P002400002024-03-18 3:32PM EDT240.000.450.480.56-0.39-46.43%11010743.51%
SPOT240322P002425002024-03-18 2:27PM EDT242.500.780.710.80-0.55-41.35%217442.02%
SPOT240322P002450002024-03-18 3:11PM EDT245.000.991.001.16-0.60-37.74%504740.87%
SPOT240322P002475002024-03-18 3:58PM EDT247.501.601.581.68-0.58-26.61%1366240.04%
SPOT240322P002500002024-03-18 3:28PM EDT250.001.962.282.40-1.29-39.69%51544139.42%
SPOT240322P002525002024-03-18 3:53PM EDT252.502.993.253.35-1.27-29.81%937938.97%
SPOT240322P002550002024-03-18 3:55PM EDT255.004.254.454.60-1.13-21.00%25719339.14%
SPOT240322P002575002024-03-18 3:34PM EDT257.505.205.906.05-1.35-20.61%3724238.97%
SPOT240322P002600002024-03-18 3:39PM EDT260.006.907.557.80-1.16-14.39%12672239.60%
SPOT240322P002625002024-03-18 3:59PM EDT262.509.559.409.90-0.80-7.73%610642.26%
SPOT240322P002650002024-03-18 3:59PM EDT265.0011.6011.2512.05-0.50-4.13%1034444.24%
SPOT240322P002675002024-03-18 2:19PM EDT267.5014.2712.3515.40-0.11-0.76%46561.69%
SPOT240322P002700002024-03-15 1:25PM EDT270.0015.9014.7519.700.00-106858.62%
SPOT240322P002725002024-03-15 10:20AM EDT272.5017.9017.6521.400.00-101761.06%
SPOT240322P002750002024-03-12 10:16AM EDT275.0019.5519.3023.550.00-21354.49%
SPOT240322P002800002024-03-12 9:52AM EDT280.0024.8024.3528.850.00-14167.82%
SPOT240322P002825002024-03-08 12:42PM EDT282.5016.3024.0531.000.00-22105.23%
SPOT240322P002850002024-03-14 10:03AM EDT285.0027.9027.6033.600.00-78112.11%
SPOT240322P002875002024-03-11 1:01PM EDT287.5030.7529.1036.200.00-11118.90%
SPOT240322P003150002024-03-18 11:00AM EDT315.0059.71--+59.71---0.00%
SPOT240322P003200002024-03-18 11:00AM EDT320.0064.69--+64.69---0.00%