Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
295.09+4.93 (+1.70%)
At close: 04:00PM EDT
297.97 +2.88 (+0.98%)
Pre-market: 04:06AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726C002250002024-07-12 3:50PM EDT225.0077.940.000.000.00--00.00%
SPOT240726C002300002024-07-02 12:09PM EDT230.0083.000.000.000.00--00.00%
SPOT240726C002350002024-07-11 11:55AM EDT235.0065.550.000.000.00-100.00%
SPOT240726C002400002024-07-18 1:03PM EDT240.0053.290.000.000.00-100.00%
SPOT240726C002450002024-07-18 10:01AM EDT245.0053.300.000.000.00-100.00%
SPOT240726C002500002024-06-28 10:33AM EDT250.0062.800.000.000.00-400.00%
SPOT240726C002550002024-07-15 11:22AM EDT255.0055.350.000.000.00-500.00%
SPOT240726C002600002024-07-10 12:55PM EDT260.0050.300.000.000.00--00.00%
SPOT240726C002700002024-07-10 12:55PM EDT270.0041.720.000.000.00-100.00%
SPOT240726C002750002024-06-14 3:25PM EDT275.0044.7130.1534.450.00-67155.98%
SPOT240726C002800002024-07-17 3:43PM EDT280.0023.780.000.000.00-100.00%
SPOT240726C002825002024-07-17 12:19PM EDT282.5020.830.000.000.00--00.00%
SPOT240726C002850002024-07-18 12:30PM EDT285.0017.650.000.000.00-1000.00%
SPOT240726C002875002024-07-18 2:39PM EDT287.5017.700.000.000.00-1900.00%
SPOT240726C002900002024-07-19 3:59PM EDT290.0019.000.000.000.00-700.00%
SPOT240726C002925002024-07-19 3:21PM EDT292.5018.000.000.000.00-2000.00%
SPOT240726C002950002024-07-19 3:59PM EDT295.0016.700.000.000.00-12000.00%
SPOT240726C002975002024-07-19 3:49PM EDT297.5015.100.000.000.00-2601.56%
SPOT240726C003000002024-07-19 3:59PM EDT300.0014.030.000.000.00-14403.13%
SPOT240726C003025002024-07-19 1:31PM EDT302.5012.470.000.000.00-206.25%
SPOT240726C003050002024-07-19 3:57PM EDT305.0011.750.000.000.00-5906.25%
SPOT240726C003075002024-07-19 2:33PM EDT307.5010.300.000.000.00-806.25%
SPOT240726C003100002024-07-19 3:57PM EDT310.0010.050.000.000.00-15012.50%
SPOT240726C003125002024-07-19 2:10PM EDT312.508.930.000.000.00-1012.50%
SPOT240726C003150002024-07-19 3:59PM EDT315.008.450.000.000.00-43012.50%
SPOT240726C003175002024-07-19 3:53PM EDT317.507.840.000.000.00-30012.50%
SPOT240726C003200002024-07-19 3:59PM EDT320.007.240.000.000.00-30012.50%
SPOT240726C003225002024-07-19 2:36PM EDT322.506.000.000.000.00-2012.50%
SPOT240726C003250002024-07-19 3:55PM EDT325.005.750.000.000.00-63012.50%
SPOT240726C003275002024-07-19 12:30PM EDT327.505.400.000.000.00-2025.00%
SPOT240726C003300002024-07-19 3:59PM EDT330.005.000.000.000.00-41025.00%
SPOT240726C003325002024-07-19 2:53PM EDT332.504.400.000.000.00-1025.00%
SPOT240726C003350002024-07-19 3:36PM EDT335.004.110.000.000.00-149025.00%
SPOT240726C003375002024-07-19 3:36PM EDT337.503.850.000.000.00-2025.00%
SPOT240726C003400002024-07-19 2:23PM EDT340.003.150.000.000.00-20025.00%
SPOT240726C003450002024-07-19 2:21PM EDT345.002.570.000.000.00-1025.00%
SPOT240726C003500002024-07-19 3:57PM EDT350.002.240.000.000.00-43025.00%
SPOT240726C003550002024-07-19 3:52PM EDT355.001.840.000.000.00-31025.00%
SPOT240726C003600002024-07-19 2:50PM EDT360.001.450.000.000.00-26025.00%
SPOT240726C003650002024-07-19 3:41PM EDT365.001.220.000.000.00-90050.00%
SPOT240726C003700002024-07-19 11:47AM EDT370.001.050.000.000.00-22050.00%
SPOT240726C003750002024-07-19 3:02PM EDT375.000.820.000.000.00-17050.00%
SPOT240726C003800002024-07-19 3:52PM EDT380.000.650.000.000.00-2050.00%
SPOT240726C003850002024-07-19 1:38PM EDT385.000.550.000.000.00-89050.00%
SPOT240726C003900002024-07-19 2:42PM EDT390.000.420.000.000.00-75050.00%
SPOT240726C003950002024-06-06 12:39PM EDT395.002.630.015.850.00--1183.40%
SPOT240726C004000002024-07-19 3:53PM EDT400.000.240.000.000.00-14050.00%
SPOT240726C004100002024-07-19 2:51PM EDT410.000.200.000.000.00-16050.00%
SPOT240726C004200002024-07-19 3:39PM EDT420.000.110.000.000.00-18050.00%
SPOT240726C004300002024-07-19 3:53PM EDT430.000.110.000.000.00-3050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726P001650002024-06-26 9:30AM EDT165.000.200.000.000.00--050.00%
SPOT240726P001700002024-06-25 9:30AM EDT170.000.320.000.000.00-1050.00%
SPOT240726P001750002024-06-25 9:30AM EDT175.000.340.000.000.00--050.00%
SPOT240726P002000002024-07-19 12:16PM EDT200.000.500.000.000.00-10050.00%
SPOT240726P002100002024-07-19 3:35PM EDT210.000.180.000.000.00-12050.00%
SPOT240726P002150002024-07-19 3:09PM EDT215.000.280.000.000.00-1050.00%
SPOT240726P002200002024-07-19 2:52PM EDT220.000.420.000.000.00-167050.00%
SPOT240726P002250002024-07-19 3:49PM EDT225.000.490.000.000.00-40050.00%
SPOT240726P002300002024-07-19 3:27PM EDT230.000.640.000.000.00-36050.00%
SPOT240726P002350002024-07-19 2:38PM EDT235.001.000.000.000.00-130050.00%
SPOT240726P002400002024-07-19 3:59PM EDT240.001.150.000.000.00-91050.00%
SPOT240726P002450002024-07-19 12:08PM EDT245.001.630.000.000.00-15025.00%
SPOT240726P002500002024-07-19 3:55PM EDT250.002.170.000.000.00-105025.00%
SPOT240726P002550002024-07-19 3:01PM EDT255.002.970.000.000.00-166025.00%
SPOT240726P002600002024-07-19 3:55PM EDT260.003.800.000.000.00-33025.00%
SPOT240726P002650002024-07-19 3:57PM EDT265.004.900.000.000.00-47025.00%
SPOT240726P002700002024-07-19 3:43PM EDT270.006.060.000.000.00-363012.50%
SPOT240726P002725002024-07-19 3:36PM EDT272.506.700.000.000.00-6012.50%
SPOT240726P002750002024-07-19 3:59PM EDT275.007.600.000.000.00-16012.50%
SPOT240726P002775002024-07-19 2:34PM EDT277.509.080.000.000.00-12012.50%
SPOT240726P002800002024-07-19 3:56PM EDT280.009.450.000.000.00-46012.50%
SPOT240726P002825002024-07-19 3:42PM EDT282.5010.150.000.000.00-306.25%
SPOT240726P002850002024-07-19 3:56PM EDT285.0011.600.000.000.00-7306.25%
SPOT240726P002875002024-07-19 3:04PM EDT287.5012.150.000.000.00-1006.25%
SPOT240726P002900002024-07-19 3:50PM EDT290.0013.330.000.000.00-11503.13%
SPOT240726P002925002024-07-19 12:46PM EDT292.5015.650.000.000.00-1501.56%
SPOT240726P002950002024-07-19 3:48PM EDT295.0015.690.000.000.00-21800.10%
SPOT240726P002975002024-07-19 2:48PM EDT297.5017.980.000.000.00-2700.00%
SPOT240726P003000002024-07-19 3:45PM EDT300.0018.250.000.000.00-6200.00%
SPOT240726P003025002024-07-16 11:27AM EDT302.5015.950.000.000.00-100.00%
SPOT240726P003050002024-07-19 1:30PM EDT305.0022.500.000.000.00-500.00%
SPOT240726P003075002024-07-19 3:51PM EDT307.5023.120.000.000.00-600.00%
SPOT240726P003100002024-07-19 3:45PM EDT310.0024.430.000.000.00-10500.00%
SPOT240726P003125002024-07-17 11:04AM EDT312.5027.500.000.000.00-1000.00%
SPOT240726P003150002024-07-19 3:23PM EDT315.0027.450.000.000.00-700.00%
SPOT240726P003175002024-07-18 1:02PM EDT317.5031.600.000.000.00-100.00%
SPOT240726P003200002024-07-19 3:48PM EDT320.0031.710.000.000.00-4500.00%
SPOT240726P003250002024-07-18 12:32PM EDT325.0039.840.000.000.00-200.00%
SPOT240726P003275002024-07-15 3:11PM EDT327.5031.600.000.000.00-100.00%
SPOT240726P003300002024-07-09 12:20PM EDT330.0026.580.000.000.00-100.00%