Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
295.45+0.36 (+0.12%)
At close: 04:00PM EDT
325.16 +29.71 (+10.06%)
Pre-market: 06:12AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240920C000800002023-11-17 4:03PM EDT80.00100.02113.50119.600.00-230.00%
SPOT240920C000850002023-10-23 1:39PM EDT85.0077.80100.50102.300.00-1260.00%
SPOT240920C000900002023-11-17 4:03PM EDT90.0091.77103.80110.900.00-130.00%
SPOT240920C000950002024-07-08 1:27PM EDT95.00221.540.000.000.00-600.00%
SPOT240920C001000002024-04-10 3:07PM EDT100.00203.37192.85200.450.00-15143.90%
SPOT240920C001050002023-10-20 1:47PM EDT105.0058.3078.0080.200.00-110.00%
SPOT240920C001100002023-12-26 10:37AM EDT110.0087.35105.00114.000.00-770.00%
SPOT240920C001150002024-06-18 12:06PM EDT115.00194.49174.10182.000.00-17132.74%
SPOT240920C001200002024-07-10 10:16AM EDT120.00189.000.000.000.00-4000.00%
SPOT240920C001250002024-06-24 3:13PM EDT125.00190.520.000.000.00-500.00%
SPOT240920C001300002024-01-22 12:26PM EDT130.0084.00117.70120.100.00-100.00%
SPOT240920C001350002023-11-21 12:38PM EDT135.0057.1467.3070.100.00--10.00%
SPOT240920C001400002024-04-16 3:31PM EDT140.00162.00161.15168.650.00-511169.36%
SPOT240920C001450002024-03-08 4:16PM EDT145.00123.17167.30174.000.00-16216.30%
SPOT240920C001500002024-06-03 9:39AM EDT150.00167.50161.70169.300.00-11207.69%
SPOT240920C001550002024-02-06 11:13AM EDT155.0092.50118.80124.450.00--10.00%
SPOT240920C001600002023-12-08 4:19PM EDT160.0054.5051.2552.450.00-160.00%
SPOT240920C001650002024-05-30 3:30PM EDT165.00142.97146.40155.400.00-125187.19%
SPOT240920C001700002024-05-13 2:49PM EDT170.00122.60144.35152.300.00-1029189.67%
SPOT240920C001750002024-05-13 2:49PM EDT175.00118.00140.20147.050.00-541183.80%
SPOT240920C001800002024-07-17 10:50AM EDT180.00114.200.000.000.00-200.00%
SPOT240920C001850002024-07-02 2:53PM EDT185.00132.200.000.000.00-700.00%
SPOT240920C001900002024-07-17 1:39PM EDT190.00105.250.000.000.00-200.00%
SPOT240920C001950002024-07-17 1:40PM EDT195.00100.000.000.000.00-300.00%
SPOT240920C002000002024-07-22 11:09AM EDT200.0095.650.000.000.00-1000.00%
SPOT240920C002100002024-07-22 11:09AM EDT210.0086.050.000.000.00-1000.00%
SPOT240920C002200002024-07-22 11:22AM EDT220.0075.650.000.000.00-400.00%
SPOT240920C002300002024-07-22 11:22AM EDT230.0066.350.000.000.00-100.00%
SPOT240920C002400002024-07-22 11:21AM EDT240.0057.550.000.000.00-400.00%
SPOT240920C002500002024-07-22 9:42AM EDT250.0055.700.000.000.00-100.00%
SPOT240920C002600002024-07-22 3:48PM EDT260.0043.600.000.000.00-5500.00%
SPOT240920C002700002024-07-22 2:36PM EDT270.0036.650.000.000.00-100.00%
SPOT240920C002800002024-07-22 3:48PM EDT280.0030.300.000.000.00-100.00%
SPOT240920C002900002024-07-22 3:27PM EDT290.0024.800.000.000.00-2100.00%
SPOT240920C003000002024-07-22 3:59PM EDT300.0021.090.000.000.00-6400.78%
SPOT240920C003100002024-07-22 3:54PM EDT310.0016.410.000.000.00-5603.13%
SPOT240920C003200002024-07-22 3:13PM EDT320.0012.630.000.000.00-5603.13%
SPOT240920C003300002024-07-22 3:58PM EDT330.0010.700.000.000.00-10906.25%
SPOT240920C003400002024-07-22 3:59PM EDT340.008.000.000.000.00-706.25%
SPOT240920C003500002024-07-22 3:49PM EDT350.006.000.000.000.00-4306.25%
SPOT240920C003600002024-07-22 3:35PM EDT360.004.150.000.000.00-209012.50%
SPOT240920C003700002024-07-22 3:49PM EDT370.003.070.000.000.00-2012.50%
SPOT240920C003800002024-07-22 11:24AM EDT380.002.370.000.000.00-2012.50%
SPOT240920C003900002024-07-22 3:57PM EDT390.001.950.000.000.00-7012.50%
SPOT240920C004000002024-07-22 2:10PM EDT400.001.300.000.000.00-27012.50%
SPOT240920C004100002024-07-22 2:06PM EDT410.001.000.000.000.00-2012.50%
SPOT240920C004200002024-07-22 10:11AM EDT420.001.230.000.000.00-1012.50%
SPOT240920C004300002024-07-16 2:19PM EDT430.001.050.000.000.00-5025.00%
SPOT240920C004400002024-07-02 12:56PM EDT440.001.900.000.000.00-115025.00%
SPOT240920C004500002024-06-03 9:30AM EDT450.003.000.000.000.00-4025.00%
SPOT240920C004600002024-07-22 9:46AM EDT460.000.700.000.000.00-1025.00%
SPOT240920C004700002024-07-16 3:30PM EDT470.000.480.000.000.00-1025.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240920P000800002024-06-03 2:27PM EDT80.000.100.002.580.00-116173.93%
SPOT240920P000850002024-01-29 10:30AM EDT85.000.790.000.000.00-71550.00%
SPOT240920P000900002024-05-13 1:51PM EDT90.000.020.002.620.00-34159.42%
SPOT240920P000950002023-10-05 10:21AM EDT95.004.902.903.100.00--8179.88%
SPOT240920P001000002024-07-01 3:36PM EDT100.000.090.000.000.00-1050.00%
SPOT240920P001050002024-05-06 10:09AM EDT105.000.130.000.370.00-5224105.18%
SPOT240920P001100002023-12-27 2:08PM EDT110.002.400.572.050.00-1411134.23%
SPOT240920P001150002024-02-05 12:19PM EDT115.001.390.380.640.00-2010110.35%
SPOT240920P001200002024-05-06 9:51AM EDT120.000.220.010.600.00-44498.34%
SPOT240920P001250002024-04-23 2:56PM EDT125.000.330.000.000.00-2050.00%
SPOT240920P001300002024-04-23 2:56PM EDT130.000.380.000.000.00-1050.00%
SPOT240920P001350002024-04-15 12:06PM EDT135.000.870.060.500.00-29985.45%
SPOT240920P001400002024-07-18 10:05AM EDT140.000.140.000.000.00-5025.00%
SPOT240920P001450002024-07-15 10:45AM EDT145.000.160.000.000.00-3025.00%
SPOT240920P001500002024-07-11 10:24AM EDT150.000.200.000.000.00-1025.00%
SPOT240920P001550002024-04-02 2:32PM EDT155.001.540.330.830.00-103079.54%
SPOT240920P001600002024-06-18 2:18PM EDT160.000.480.030.500.00-233367.77%
SPOT240920P001650002024-04-23 9:51AM EDT165.000.720.000.000.00-3025.00%
SPOT240920P001700002024-06-26 3:10PM EDT170.000.200.000.000.00-3025.00%
SPOT240920P001750002024-07-22 3:19PM EDT175.000.350.000.000.00-1025.00%
SPOT240920P001800002024-05-09 2:51PM EDT180.000.850.471.040.00-123365.82%
SPOT240920P001850002024-07-17 3:00PM EDT185.000.520.000.000.00-33025.00%
SPOT240920P001900002024-07-22 2:20PM EDT190.000.610.000.000.00-189025.00%
SPOT240920P001950002024-05-09 2:51PM EDT195.001.510.461.430.00-4019158.89%
SPOT240920P002000002024-07-18 3:16PM EDT200.000.900.000.000.00-2025.00%
SPOT240920P002100002024-07-22 3:50PM EDT210.001.030.000.000.00-5012.50%
SPOT240920P002200002024-07-22 2:57PM EDT220.001.800.000.000.00-16012.50%
SPOT240920P002300002024-07-22 3:57PM EDT230.002.510.000.000.00-6012.50%
SPOT240920P002400002024-07-22 3:48PM EDT240.004.050.000.000.00-24012.50%
SPOT240920P002500002024-07-22 3:50PM EDT250.005.660.000.000.00-3006.25%
SPOT240920P002600002024-07-22 3:29PM EDT260.008.250.000.000.00-4406.25%
SPOT240920P002700002024-07-22 3:59PM EDT270.0010.800.000.000.00-54006.25%
SPOT240920P002800002024-07-22 3:54PM EDT280.0014.840.000.000.00-803.13%
SPOT240920P002900002024-07-22 3:35PM EDT290.0019.400.000.000.00-3701.56%
SPOT240920P003000002024-07-22 3:51PM EDT300.0024.700.000.000.00-11300.00%
SPOT240920P003100002024-07-22 2:43PM EDT310.0030.150.000.000.00-1000.00%
SPOT240920P003200002024-07-22 1:46PM EDT320.0036.830.000.000.00-100.00%
SPOT240920P003300002024-07-09 1:21PM EDT330.0032.050.000.000.00-400.00%
SPOT240920P003400002024-07-17 2:22PM EDT340.0052.650.000.000.00-100.00%
SPOT240920P003500002024-06-06 3:51PM EDT350.0044.0042.2044.300.00-20130.00%
SPOT240920P003600002024-05-13 9:51AM EDT360.0073.1554.5055.500.00-1300.00%
SPOT240920P003700002024-04-22 11:13AM EDT370.00102.9575.0076.300.00-202238.67%
SPOT240920P003800002024-06-04 3:02PM EDT380.0063.9568.0571.400.00-100.00%
SPOT240920P004000002024-04-03 3:15PM EDT400.00115.15101.45107.200.00-1053.08%