Australia markets open in 4 hours 38 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
198.05+2.23 (+1.14%)
At close: 04:00PM EST
198.12 +0.07 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231215C000850002023-10-20 8:53AM EST85.0064.8090.2092.500.00-110.00%
SPOT231215C000900002023-11-27 12:29PM EST90.0094.24104.90110.200.00-11416.70%
SPOT231215C000950002023-11-28 12:18PM EST95.0088.05102.00104.100.00-1050.00%
SPOT231215C001000002023-10-20 10:39AM EST100.0048.5075.1077.700.00-110.00%
SPOT231215C001050002023-11-14 3:30PM EST105.0070.2191.8094.600.00-25216.02%
SPOT231215C001100002023-12-06 9:31AM EST110.0090.4386.8089.100.00-11276.76%
SPOT231215C001150002023-11-17 11:53AM EST115.0061.3582.2084.900.00-14225.20%
SPOT231215C001200002023-11-06 11:37AM EST120.0048.8072.2079.000.00-68236.43%
SPOT231215C001250002023-11-15 11:28AM EST125.0071.9171.7074.60+20.01+38.55%28153.13%
SPOT231215C001300002023-12-01 3:54PM EST130.0051.4067.5069.200.00-117165.43%
SPOT231215C001350002023-11-16 11:38AM EST135.0039.5761.4064.500.00-129207.52%
SPOT231215C001400002023-12-07 9:49AM EST140.0053.3056.7059.100.00-110177.64%
SPOT231215C001450002023-12-06 9:31AM EST145.0055.6252.6054.400.00-149136.91%
SPOT231215C001500002023-12-01 9:44AM EST150.0032.3046.0049.300.00-5059154.79%
SPOT231215C001525002023-11-22 11:50AM EST152.5030.2043.8048.000.00--1112.70%
SPOT231215C001550002023-12-04 9:43AM EST155.0045.5042.3044.700.00-3268111.91%
SPOT231215C001575002023-12-04 11:18AM EST157.5035.8040.2042.800.00-22124.37%
SPOT231215C001600002023-12-08 11:36AM EST160.0036.1037.6039.10+0.02+0.06%211592.38%
SPOT231215C001625002023-12-05 9:52AM EST162.5035.1235.2036.700.00-11291.60%
SPOT231215C001650002023-12-05 10:31AM EST165.0034.6132.1034.200.00-511967.58%
SPOT231215C001675002023-12-07 10:32AM EST167.5028.7029.5032.000.00-15470.22%
SPOT231215C001700002023-12-07 11:15AM EST170.0025.5627.8029.500.00-517081.10%
SPOT231215C001725002023-12-08 9:49AM EST172.5023.1025.0026.80-4.21-15.42%21866.50%
SPOT231215C001750002023-12-07 10:36AM EST175.0021.1022.6024.00-0.01-0.05%311,48756.84%
SPOT231215C001775002023-12-07 9:43AM EST177.5018.0020.2021.200.00-63264.01%
SPOT231215C001800002023-12-08 10:39AM EST180.0015.6418.0019.10-1.06-6.35%448454.00%
SPOT231215C001825002023-12-08 10:57AM EST182.5013.9715.5016.80+1.17+9.14%152850.34%
SPOT231215C001850002023-12-08 10:39AM EST185.0012.4813.1014.10+0.92+7.96%61,10452.54%
SPOT231215C001875002023-12-08 11:23AM EST187.508.8010.6011.50-0.80-8.33%911043.87%
SPOT231215C001900002023-12-08 3:58PM EST190.008.878.709.80+1.47+19.86%82,65947.61%
SPOT231215C001925002023-12-08 3:59PM EST192.507.076.807.90+0.97+15.90%198046.09%
SPOT231215C001950002023-12-08 3:27PM EST195.004.505.105.30-0.10-2.17%22029835.52%
SPOT231215C001975002023-12-08 3:52PM EST197.503.703.603.90+0.60+19.35%7180835.77%
SPOT231215C002000002023-12-08 3:54PM EST200.002.652.502.65+0.23+9.50%1491,72034.77%
SPOT231215C002025002023-12-08 3:20PM EST202.501.541.651.80-0.03-1.91%3417735.11%
SPOT231215C002050002023-12-08 3:57PM EST205.001.061.051.20-0.05-4.50%11777535.67%
SPOT231215C002075002023-12-08 3:40PM EST207.500.650.650.75-0.05-7.14%279835.77%
SPOT231215C002100002023-12-08 3:55PM EST210.000.450.400.45-0.10-18.18%2222,20135.84%
SPOT231215C002125002023-12-08 2:44PM EST212.500.300.250.35-0.07-18.92%880738.48%
SPOT231215C002150002023-12-08 3:43PM EST215.000.150.150.25-0.10-40.00%5760140.14%
SPOT231215C002200002023-12-08 2:49PM EST220.000.080.050.15-0.02-20.00%2091644.34%
SPOT231215C002250002023-12-06 1:38PM EST225.000.110.000.050.00-16244.14%
SPOT231215C002300002023-12-06 3:21PM EST230.000.020.000.050.00-65650.59%
SPOT231215C002350002023-12-06 1:34PM EST235.000.050.000.050.00-1652.34%
SPOT231215C002400002023-12-04 9:45AM EST240.000.100.000.050.00--157.81%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231215P000800002023-10-24 12:58PM EST80.000.040.000.050.00--4246.88%
SPOT231215P000950002023-11-28 12:18PM EST95.000.030.000.050.00-10203.13%
SPOT231215P001000002023-10-25 9:50AM EST100.000.110.000.050.00-10189.06%
SPOT231215P001050002023-11-20 9:39AM EST105.000.030.000.050.00-153176.56%
SPOT231215P001100002023-11-22 10:32AM EST110.000.010.000.050.00-1515164.84%
SPOT231215P001150002023-11-16 9:30AM EST115.000.050.000.050.00-122153.13%
SPOT231215P001200002023-11-24 10:52AM EST120.000.010.000.050.00-176142.19%
SPOT231215P001250002023-11-28 10:42AM EST125.000.010.000.050.00-3315131.25%
SPOT231215P001300002023-11-22 1:30PM EST130.000.050.000.050.00-4277121.09%
SPOT231215P001350002023-12-06 1:03PM EST135.000.030.000.050.00-343110.94%
SPOT231215P001400002023-11-29 10:17AM EST140.000.070.000.050.00-3159101.56%
SPOT231215P001450002023-12-06 1:03PM EST145.000.040.000.050.00-356592.19%
SPOT231215P001500002023-12-07 3:59PM EST150.000.030.000.050.00-1230882.81%
SPOT231215P001525002023-12-04 1:24PM EST152.500.050.000.050.00-2778.13%
SPOT231215P001550002023-12-07 12:35PM EST155.000.040.000.05-0.06-60.00%552973.83%
SPOT231215P001575002023-12-08 12:36PM EST157.500.040.000.05-0.01-20.00%25769.53%
SPOT231215P001600002023-12-08 2:58PM EST160.000.030.000.05-0.02-40.00%164364.84%
SPOT231215P001625002023-12-05 11:12AM EST162.500.100.000.100.00-11666.02%
SPOT231215P001650002023-12-07 2:02PM EST165.000.100.000.100.00-637761.52%
SPOT231215P001675002023-12-07 1:37PM EST167.500.120.000.10+0.02+20.00%1210557.03%
SPOT231215P001700002023-12-08 1:01PM EST170.000.070.000.10-0.08-53.33%938152.54%
SPOT231215P001725002023-12-08 11:40AM EST172.500.140.050.10-0.04-22.22%3013150.98%
SPOT231215P001750002023-12-08 1:38PM EST175.000.130.100.15-0.08-38.10%2119050.20%
SPOT231215P001775002023-12-08 2:49PM EST177.500.130.050.15-0.17-56.67%8415646.78%
SPOT231215P001800002023-12-08 3:30PM EST180.000.160.100.20-0.21-56.76%46344944.14%
SPOT231215P001825002023-12-08 3:58PM EST182.500.200.150.20-0.40-66.67%10638838.87%
SPOT231215P001850002023-12-08 3:32PM EST185.000.350.250.30-0.30-46.15%2333536.82%
SPOT231215P001875002023-12-08 3:37PM EST187.500.550.400.50-0.60-52.17%6525535.74%
SPOT231215P001900002023-12-08 3:57PM EST190.000.750.700.80-1.05-58.33%30475834.45%
SPOT231215P001925002023-12-08 3:52PM EST192.501.401.151.30-1.35-49.09%8737933.79%
SPOT231215P001950002023-12-08 3:58PM EST195.001.901.902.05-1.40-42.42%44228033.40%
SPOT231215P001975002023-12-08 3:59PM EST197.503.002.903.10-1.61-34.92%32912533.30%
SPOT231215P002000002023-12-08 3:54PM EST200.004.304.204.50-2.64-38.04%52813733.77%
SPOT231215P002025002023-12-08 3:34PM EST202.506.755.806.30-2.05-23.30%112935.65%
SPOT231215P002050002023-12-08 12:04PM EST205.008.027.708.10-2.38-22.88%3735.03%
SPOT231215P002075002023-12-06 11:31AM EST207.5012.509.8010.300.00-31037.35%
SPOT231215P002100002023-12-07 9:48AM EST210.0016.9011.4012.800.00-1743.34%
SPOT231215P002125002023-12-08 9:51AM EST212.5017.0014.0015.40-1.00-5.56%1050.78%
SPOT231215P002150002023-12-05 11:36AM EST215.0019.0015.8018.300.00-16863.09%
SPOT231215P002175002023-12-07 10:27AM EST217.5021.90--0.00---0.00%
SPOT231215P002200002023-10-30 10:15AM EST220.0058.8035.7038.700.00--0231.98%
SPOT231215P002300002023-11-08 3:37PM EST230.0060.0130.8033.500.00-1062.21%
SPOT231215P002400002023-12-01 9:55AM EST240.0058.4041.0042.500.00-1091.75%
SPOT231215P002450002023-11-29 9:38AM EST245.0061.7045.0047.300.00-1091.21%
SPOT231215P002550002023-12-06 3:48PM EST255.0060.1655.8057.800.00-11124.02%