Australia markets open in 7 hours 20 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
303.27+1.00 (+0.33%)
As of 12:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726C002250002024-07-12 3:50PM EDT225.0077.9477.0082.650.00--1110.43%
SPOT240726C002300002024-07-02 12:09PM EDT230.0083.0072.1577.900.00--2106.84%
SPOT240726C002350002024-07-11 11:55AM EDT235.0065.5567.3573.000.00-10102.25%
SPOT240726C002400002024-07-10 9:52AM EDT240.0072.0062.9568.300.00--10101.07%
SPOT240726C002500002024-06-28 10:33AM EDT250.0062.8053.5059.000.00-4493.77%
SPOT240726C002600002024-07-10 12:55PM EDT260.0050.3044.6050.100.00--188.79%
SPOT240726C002700002024-07-10 12:55PM EDT270.0041.7236.8040.050.00-1481.24%
SPOT240726C002750002024-06-14 3:25PM EDT275.0044.7130.1534.450.00-6766.08%
SPOT240726C002800002024-07-09 9:34AM EDT280.0038.1729.4031.550.00-2577.20%
SPOT240726C002900002024-07-12 3:25PM EDT290.0024.4022.7524.30+1.55+6.78%11774.76%
SPOT240726C002950002024-07-11 10:03AM EDT295.0023.5019.9521.400.00-5674.96%
SPOT240726C002975002024-07-11 11:54AM EDT297.5017.7518.4520.050.00--474.63%
SPOT240726C003000002024-07-12 1:36PM EDT300.0018.2017.3518.400.00-18974.26%
SPOT240726C003025002024-07-12 12:02PM EDT302.5016.9915.9017.500.00--374.52%
SPOT240726C003050002024-07-15 10:18AM EDT305.0016.4015.1015.90+1.40+9.33%3774.39%
SPOT240726C003075002024-07-12 2:42PM EDT307.5014.7014.2014.750.00--2574.78%
SPOT240726C003100002024-07-15 12:19PM EDT310.0013.3013.0013.45+0.30+2.31%204473.87%
SPOT240726C003125002024-07-15 11:44AM EDT312.5013.0011.8512.70-0.70-5.11%32374.07%
SPOT240726C003150002024-07-15 11:21AM EDT315.0013.1710.9011.90+1.82+16.04%16374.35%
SPOT240726C003175002024-07-15 10:39AM EDT317.5010.8010.0011.30+0.08+0.75%4574.98%
SPOT240726C003200002024-07-15 11:13AM EDT320.0011.159.1010.00+1.43+14.71%164673.68%
SPOT240726C003225002024-07-15 11:07AM EDT322.5010.198.509.65-4.06-28.49%2275.14%
SPOT240726C003250002024-07-15 10:51AM EDT325.008.847.958.75+0.55+6.63%418675.17%
SPOT240726C003275002024-07-15 10:57AM EDT327.508.107.358.15+0.10+1.25%10175.59%
SPOT240726C003300002024-07-15 10:19AM EDT330.007.676.507.60+0.89+13.13%173075.27%
SPOT240726C003325002024-07-12 10:48AM EDT332.506.916.156.800.00--175.37%
SPOT240726C003350002024-07-15 11:18AM EDT335.006.855.656.45+0.92+15.51%32176.09%
SPOT240726C003400002024-07-15 10:26AM EDT340.006.004.755.45+1.07+21.70%11576.37%
SPOT240726C003450002024-07-11 10:56AM EDT345.004.044.004.650.00-1576.92%
SPOT240726C003500002024-07-15 11:57AM EDT350.003.803.403.90+0.33+9.51%62677.39%
SPOT240726C003550002024-07-12 9:46AM EDT355.004.402.643.500.00-12077.81%
SPOT240726C003600002024-07-15 10:25AM EDT360.002.992.182.86+0.26+9.52%16177.73%
SPOT240726C003650002024-07-12 9:30AM EDT365.002.002.052.980.00-13881.98%
SPOT240726C003700002024-07-10 3:15PM EDT370.002.370.904.850.00-1289.40%
SPOT240726C003750002024-07-12 9:43AM EDT375.001.410.002.770.00-157577.93%
SPOT240726C003800002024-06-27 1:59PM EDT380.003.250.003.700.00-2387.18%
SPOT240726C003850002024-07-10 10:03AM EDT385.001.600.002.690.00-1584.55%
SPOT240726C003900002024-07-12 2:49PM EDT390.000.870.801.510.00-2012685.25%
SPOT240726C003950002024-06-06 12:39PM EDT395.002.630.015.850.00--1109.62%
SPOT240726C004000002024-06-14 3:20PM EDT400.001.630.003.250.00-3498.56%
SPOT240726C004100002024-07-05 12:40PM EDT410.001.000.002.930.00-13102.88%
SPOT240726C004200002024-07-15 9:35AM EDT420.000.350.150.90-1.45-80.56%1190.72%
SPOT240726C004300002024-07-12 3:36PM EDT430.000.250.000.500.00-333486.23%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726P001650002024-06-26 9:30AM EDT165.000.200.001.230.00--1169.73%
SPOT240726P001700002024-06-25 9:30AM EDT170.000.320.001.480.00-12167.33%
SPOT240726P001750002024-06-25 9:30AM EDT175.000.340.000.980.00--1149.61%
SPOT240726P002000002024-07-12 3:48PM EDT200.000.100.000.150.00-375691.02%
SPOT240726P002250002024-07-09 10:04AM EDT225.000.750.013.150.00--8110.77%
SPOT240726P002300002024-07-09 1:52PM EDT230.000.490.072.150.00--1196.29%
SPOT240726P002400002024-07-10 11:15AM EDT240.001.170.563.850.00-11999.27%
SPOT240726P002450002024-07-12 1:41PM EDT245.001.251.141.980.00-14184.59%
SPOT240726P002500002024-07-12 1:36PM EDT250.001.451.472.460.00-12083.18%
SPOT240726P002550002024-07-10 3:27PM EDT255.002.001.802.580.00-1279.05%
SPOT240726P002600002024-07-11 11:15AM EDT260.003.032.493.300.00-13778.98%
SPOT240726P002650002024-07-12 1:19PM EDT265.003.403.303.750.00-17777.11%
SPOT240726P002700002024-07-15 12:16PM EDT270.004.154.104.75-0.39-8.59%371276.28%
SPOT240726P002750002024-07-15 12:10PM EDT275.005.105.155.80-0.15-2.86%15675.33%
SPOT240726P002800002024-07-15 11:34AM EDT280.005.946.557.05-0.76-11.34%37674.89%
SPOT240726P002850002024-07-11 2:03PM EDT285.009.557.758.750.00-214873.99%
SPOT240726P002875002024-07-15 9:43AM EDT287.5010.628.659.90+1.49+16.32%1274.64%
SPOT240726P002900002024-07-15 12:20PM EDT290.0010.079.7010.450.00-2120273.85%
SPOT240726P002925002024-07-15 10:12AM EDT292.5010.2510.7511.50-1.85-15.29%1374.01%
SPOT240726P002950002024-07-15 12:20PM EDT295.0012.1211.6012.70+0.18+1.51%514673.74%
SPOT240726P002975002024-07-12 9:37AM EDT297.5013.5412.1513.850.00--272.38%
SPOT240726P003000002024-07-15 11:18AM EDT300.0012.2913.8515.00-2.08-14.47%2411673.41%
SPOT240726P003025002024-07-15 11:38AM EDT302.5014.2315.0016.25-0.37-2.53%1173.11%
SPOT240726P003050002024-07-15 11:38AM EDT305.0015.4016.3517.35-1.80-10.47%15772.63%
SPOT240726P003100002024-07-15 11:49AM EDT310.0018.5619.2020.10-1.66-8.21%6517872.46%
SPOT240726P003125002024-07-15 10:29AM EDT312.5018.8520.6521.75+0.13+0.69%1572.64%
SPOT240726P003150002024-07-10 1:16PM EDT315.0019.4522.2023.400.00-12872.79%
SPOT240726P003175002024-07-08 2:04PM EDT317.5019.1224.2025.500.00--274.82%
SPOT240726P003200002024-07-15 12:18PM EDT320.0025.8925.6027.10+0.24+0.94%1059373.99%
SPOT240726P003300002024-07-09 12:20PM EDT330.0026.5832.9034.650.00-12175.22%