Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
300.45-3.12 (-1.03%)
At close: 04:00PM EDT
299.78 -0.67 (-0.22%)
After hours: 07:57PM 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 EDT95.00190.00202.35209.950.00-11407.23%
SPOT240419C001000002024-04-10 3:07PM EDT100.00201.22197.35204.350.00-12359.38%
SPOT240419C001050002024-02-21 11:42AM EDT105.00139.99156.60164.000.00-280.00%
SPOT240419C001100002024-03-28 1:40PM EDT110.00157.29187.35195.000.00-16360.35%
SPOT240419C001150002024-04-11 3:55PM EDT115.00190.02182.55189.550.00-210335.55%
SPOT240419C001200002024-03-27 12:29PM EDT120.00141.10177.65184.850.00-14336.62%
SPOT240419C001250002024-01-12 3:53PM EDT125.0080.59113.25121.350.00-160.00%
SPOT240419C001300002023-12-14 3:35PM EDT130.0071.0071.1080.000.00-1220.00%
SPOT240419C001350002024-03-14 1:42PM EDT135.00122.59162.40169.950.00-1109292.19%
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%
SPOT240419C001500002024-04-05 3:52PM EDT150.00161.60148.00155.050.00-181275.20%
SPOT240419C001550002024-03-06 11:53AM EDT155.00115.45152.55159.900.00-2079467.31%
SPOT240419C001600002024-03-11 3:07PM EDT160.0097.97138.25144.200.00-161238.38%
SPOT240419C001650002024-03-27 10:39AM EDT165.0099.30132.45139.400.00-2172210.84%
SPOT240419C001700002024-04-05 12:38PM EDT170.00140.68127.45135.050.00-172219.24%
SPOT240419C001750002024-04-11 9:44AM EDT175.00126.00122.45130.000.00-20117208.20%
SPOT240419C001800002024-04-04 1:57PM EDT180.00123.01117.45125.100.00-1268200.88%
SPOT240419C001850002024-04-05 1:05PM EDT185.00124.25114.40119.200.00-2146210.11%
SPOT240419C001900002024-03-28 10:50AM EDT190.0076.13108.15114.600.00-1228186.13%
SPOT240419C001950002024-04-12 3:14PM EDT195.00106.39104.30108.80+3.09+2.99%1297183.01%
SPOT240419C002000002024-04-10 10:11AM EDT200.00100.4097.85104.600.00-1496162.79%
SPOT240419C002100002024-04-08 11:20AM EDT210.00101.0389.3594.650.00-4491167.82%
SPOT240419C002200002024-04-12 11:04AM EDT220.0082.3079.1584.50-8.85-9.71%1925145.85%
SPOT240419C002300002024-04-09 10:45AM EDT230.0071.4967.9074.700.00-1505116.21%
SPOT240419C002325002024-03-20 9:51AM EDT232.5026.4565.3572.250.00-153112.31%
SPOT240419C002375002024-03-20 10:02AM EDT237.5021.7360.4067.100.00-11103.32%
SPOT240419C002400002024-04-08 12:17PM EDT240.0072.7059.1063.800.00-4683104.30%
SPOT240419C002425002024-03-28 2:40PM EDT242.5024.2556.8062.100.00-1110110.30%
SPOT240419C002450002024-04-03 1:25PM EDT245.0042.6954.3059.650.00-25106.59%
SPOT240419C002475002024-03-26 1:45PM EDT247.5020.8050.6056.950.00-223188.87%
SPOT240419C002500002024-04-11 12:55PM EDT250.0053.1949.2554.700.00-197498.34%
SPOT240419C002525002024-04-04 11:00AM EDT252.5045.9146.9052.300.00-12696.19%
SPOT240419C002550002024-04-05 12:04PM EDT255.0056.0043.4049.750.00-134683.50%
SPOT240419C002575002024-04-04 11:11AM EDT257.5043.8241.7046.800.00-67082.52%
SPOT240419C002600002024-04-12 3:00PM EDT260.0041.2738.3544.25+0.87+2.15%193070.80%
SPOT240419C002625002024-04-04 11:11AM EDT262.5038.9836.9542.100.00-84878.59%
SPOT240419C002650002024-04-12 11:06AM EDT265.0036.9033.7038.70-3.05-7.63%39661.57%
SPOT240419C002675002024-04-11 2:37PM EDT267.5037.4930.9037.150.00-510563.33%
SPOT240419C002700002024-04-12 3:25PM EDT270.0031.8929.5533.00-2.94-8.44%21,13455.57%
SPOT240419C002725002024-04-11 10:38AM EDT272.5028.3027.2532.450.00-59865.89%
SPOT240419C002750002024-04-12 1:29PM EDT275.0027.1225.4528.30+0.03+0.11%3023956.20%
SPOT240419C002775002024-04-10 11:18AM EDT277.5025.4523.3025.700.00-114653.52%
SPOT240419C002800002024-04-12 3:47PM EDT280.0022.5019.6523.15-2.66-10.57%111,05760.38%
SPOT240419C002825002024-04-11 3:48PM EDT282.5023.2516.2520.400.00-117453.47%
SPOT240419C002850002024-04-12 3:08PM EDT285.0017.3415.9517.80-3.71-17.62%822647.90%
SPOT240419C002875002024-04-12 2:19PM EDT287.5015.6213.2515.85-3.59-18.69%257347.46%
SPOT240419C002900002024-04-12 3:08PM EDT290.0013.1211.6013.45-4.05-23.59%71,93243.07%
SPOT240419C002925002024-04-11 10:18AM EDT292.5011.0510.6011.40+11.05--240.83%
SPOT240419C002950002024-04-12 3:15PM EDT295.009.559.109.35-2.95-23.60%6520438.00%
SPOT240419C002975002024-04-12 3:00PM EDT297.508.057.557.90-0.25-3.01%252138.23%
SPOT240419C003000002024-04-12 3:58PM EDT300.006.556.156.50-2.05-23.84%4636737.82%
SPOT240419C003025002024-04-12 3:25PM EDT302.505.305.005.25-1.65-23.74%575637.35%
SPOT240419C003050002024-04-12 3:59PM EDT305.004.183.954.20-1.72-29.15%5016837.15%
SPOT240419C003075002024-04-12 3:59PM EDT307.503.283.103.25-0.02-0.61%7626336.57%
SPOT240419C003100002024-04-12 3:41PM EDT310.002.652.412.58-1.15-30.26%6842136.91%
SPOT240419C003125002024-04-12 3:03PM EDT312.502.061.831.95-0.39-15.92%51636.62%
SPOT240419C003150002024-04-12 1:42PM EDT315.001.761.371.57-0.44-20.00%920037.48%
SPOT240419C003175002024-04-12 2:34PM EDT317.501.251.021.22-0.02-1.57%11137.87%
SPOT240419C003200002024-04-12 3:54PM EDT320.000.900.720.92-0.76-45.78%9333438.01%
SPOT240419C003225002024-04-12 3:04PM EDT322.500.700.590.68-0.22-23.91%61638.06%
SPOT240419C003250002024-04-12 3:26PM EDT325.000.540.430.51-0.41-43.16%3821338.33%
SPOT240419C003275002024-04-12 10:31AM EDT327.500.520.310.39-0.08-13.33%48538.87%
SPOT240419C003300002024-04-12 3:42PM EDT330.000.300.150.61-0.24-44.44%417845.75%
SPOT240419C003350002024-04-12 2:55PM EDT335.000.160.110.21-0.23-58.97%6215841.70%
SPOT240419C003400002024-04-12 12:04PM EDT340.000.120.030.20-0.25-67.57%116245.90%
SPOT240419C003425002024-04-12 2:36PM EDT342.500.090.020.140.00-1145.61%
SPOT240419C003450002024-04-12 3:40PM EDT345.000.050.040.09-0.05-50.00%12,54344.82%
SPOT240419C003500002024-04-12 11:12AM EDT350.000.030.010.11-0.12-80.00%1355550.10%
SPOT240419C003550002024-04-10 10:41AM EDT355.000.080.000.600.00-114662.84%
SPOT240419C003600002024-04-11 11:08AM EDT360.000.070.000.070.00-293250.39%
SPOT240419C003700002024-04-12 9:34AM EDT370.000.030.000.04-0.02-40.00%150653.91%
SPOT240419C003800002024-04-11 10:32AM EDT380.000.010.000.030.00-192058.59%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P000700002024-01-12 1:37PM EDT70.000.010.000.030.00-100213334.38%
SPOT240419P000750002023-12-15 12:09PM EDT75.000.050.000.090.00-264250351.56%
SPOT240419P000800002023-09-25 9:30AM EDT80.001.000.450.650.00-11448.44%
SPOT240419P000900002023-11-21 1:57PM EDT90.000.380.100.300.00-1517358.59%
SPOT240419P000950002023-12-07 4:47PM EDT95.000.350.150.250.00-35343.36%
SPOT240419P001000002024-03-05 12:04PM EDT100.000.050.001.500.00-142394.34%
SPOT240419P001050002024-01-30 10:30AM EDT105.000.090.000.000.00-4950.00%
SPOT240419P001100002024-02-07 11:20AM EDT110.000.020.000.080.00-29254.69%
SPOT240419P001150002024-02-06 10:52AM EDT115.000.010.000.070.00-277240.63%
SPOT240419P001200002024-02-06 10:37AM EDT120.000.020.000.000.00-204550.00%
SPOT240419P001250002024-03-06 10:54AM EDT125.000.040.001.500.00-1140319.53%
SPOT240419P001300002024-03-06 10:40AM EDT130.000.010.003.350.00-20602353.17%
SPOT240419P001350002024-03-06 10:54AM EDT135.000.050.001.500.00-1631293.85%
SPOT240419P001400002024-03-01 1:11PM EDT140.000.050.001.750.00-20151288.97%
SPOT240419P001450002024-02-27 1:53PM EDT145.000.060.000.020.00-15178165.63%
SPOT240419P001500002024-04-08 2:57PM EDT150.000.020.000.500.00-3202220.12%
SPOT240419P001550002024-02-26 10:31AM EDT155.000.070.001.500.00-2121247.75%
SPOT240419P001600002024-04-09 9:32AM EDT160.000.040.000.050.00-1209156.25%
SPOT240419P001650002024-04-05 9:35AM EDT165.000.030.000.050.00-1237149.22%
SPOT240419P001700002024-04-03 11:39AM EDT170.000.050.000.400.00-1166178.32%
SPOT240419P001750002024-04-08 9:59AM EDT175.000.050.000.150.00-2424151.56%
SPOT240419P001800002024-04-03 11:09AM EDT180.000.070.000.050.00-6258128.91%
SPOT240419P001850002024-04-09 2:47PM EDT185.000.030.000.030.00-2301,113117.19%
SPOT240419P001900002024-04-09 1:57PM EDT190.000.030.000.030.00-2261,353110.94%
SPOT240419P001950002024-04-08 3:05PM EDT195.000.020.000.050.00-5179110.16%
SPOT240419P002000002024-04-05 10:01AM EDT200.000.090.000.050.00-5424103.91%
SPOT240419P002050002024-04-10 1:07PM EDT205.000.020.000.070.00-914101.56%
SPOT240419P002100002024-04-05 11:52AM EDT210.000.050.000.070.00-2051895.70%
SPOT240419P002150002024-04-09 9:40AM EDT215.000.250.000.080.00-14991.41%
SPOT240419P002200002024-04-11 1:44PM EDT220.000.060.000.080.00-364385.55%
SPOT240419P002250002024-04-12 3:08PM EDT225.000.100.000.090.00-1880.86%
SPOT240419P002300002024-04-12 3:08PM EDT230.000.060.000.10-0.01-14.29%1548576.17%
SPOT240419P002325002024-04-04 9:51AM EDT232.500.140.001.500.00-119109.57%
SPOT240419P002350002024-04-12 10:47AM EDT235.000.150.000.09+0.11+275.00%1312469.92%
SPOT240419P002375002024-04-04 3:17PM EDT237.500.200.010.090.00-60147867.97%
SPOT240419P002400002024-04-12 3:03PM EDT240.000.010.010.10-0.03-75.00%51,14365.82%
SPOT240419P002425002024-04-10 10:16AM EDT242.500.200.000.100.00-1063862.50%
SPOT240419P002450002024-04-09 1:37PM EDT245.000.150.010.100.00-1021360.55%
SPOT240419P002475002024-04-11 10:43AM EDT247.500.110.010.110.00-143058.40%
SPOT240419P002500002024-04-11 9:36AM EDT250.000.180.030.110.00-13,62956.64%
SPOT240419P002525002024-04-10 9:42AM EDT252.500.110.020.120.00-2915053.91%
SPOT240419P002550002024-04-11 2:42PM EDT255.000.030.050.150.00-1053253.71%
SPOT240419P002575002024-04-12 12:11PM EDT257.500.090.030.17-0.08-47.06%50022950.98%
SPOT240419P002600002024-04-12 2:07PM EDT260.000.130.080.16+0.07+116.67%1267751.66%
SPOT240419P002625002024-04-10 12:42PM EDT262.500.220.050.490.00-3712453.13%
SPOT240419P002650002024-04-12 9:30AM EDT265.000.220.060.38+0.07+46.67%117753.32%
SPOT240419P002675002024-04-12 3:42PM EDT267.500.250.080.46+0.12+92.31%1318752.00%
SPOT240419P002700002024-04-12 3:37PM EDT270.000.210.110.57+0.05+31.25%1368850.98%
SPOT240419P002725002024-04-12 2:21PM EDT272.500.300.130.35-0.20-40.00%4118042.73%
SPOT240419P002750002024-04-12 2:59PM EDT275.000.410.280.42+0.14+51.85%320341.07%
SPOT240419P002775002024-04-12 2:59PM EDT277.500.510.430.53+0.17+50.00%125039.77%
SPOT240419P002800002024-04-12 3:44PM EDT280.000.600.560.69+0.12+25.00%13431638.77%
SPOT240419P002825002024-04-12 2:41PM EDT282.500.960.770.95+0.33+52.38%316838.45%
SPOT240419P002850002024-04-12 3:58PM EDT285.001.141.061.34+0.41+56.16%7737238.66%
SPOT240419P002875002024-04-12 3:13PM EDT287.501.531.411.71+0.54+54.55%1411437.74%
SPOT240419P002900002024-04-12 3:58PM EDT290.001.991.972.10+0.50+33.56%16129136.27%
SPOT240419P002925002024-04-12 3:56PM EDT292.502.502.562.73+0.22+9.65%481935.84%
SPOT240419P002950002024-04-12 3:47PM EDT295.003.203.303.55+0.98+44.14%28321935.74%
SPOT240419P002975002024-04-12 3:39PM EDT297.504.204.254.45+0.30+7.69%282635.16%
SPOT240419P003000002024-04-12 3:49PM EDT300.005.155.355.60+1.40+37.33%12419835.11%
SPOT240419P003025002024-04-12 3:51PM EDT302.506.406.606.85+0.35+5.79%1594834.63%
SPOT240419P003050002024-04-12 3:49PM EDT305.007.708.108.35+1.20+18.46%9918934.64%
SPOT240419P003075002024-04-12 3:39PM EDT307.509.659.509.95+0.95+10.92%442434.25%
SPOT240419P003100002024-04-12 1:27PM EDT310.0011.5711.2511.95+2.57+28.56%4614835.62%
SPOT240419P003125002024-04-12 12:50PM EDT312.5013.8013.0514.800.00-6942.74%
SPOT240419P003150002024-04-12 2:22PM EDT315.0015.3714.1517.00+3.32+27.55%13144.80%
SPOT240419P003175002024-04-12 11:59AM EDT317.5016.5517.1519.40-0.05-0.30%7348.11%
SPOT240419P003200002024-04-12 3:58PM EDT320.0019.6017.8021.60+2.10+12.00%13549.44%
SPOT240419P003250002024-04-09 10:47AM EDT325.0025.2023.5026.500.00-42555.81%
SPOT240419P003275002024-04-10 1:04PM EDT327.5027.1325.6027.85+27.13--545.85%
SPOT240419P003300002024-04-09 1:57PM EDT330.0030.0026.5030.850.00-101155.49%
SPOT240419P003350002024-04-08 1:12PM EDT335.0024.5030.7536.150.00-2565.36%
SPOT240419P003400002024-04-09 9:34AM EDT340.0035.0035.6541.250.00-1072.68%
SPOT240419P003450002024-04-11 10:39AM EDT345.0045.2040.6046.900.00-1086.26%