Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.79+35.34 (+11.96%)
At close: 04:00PM EDT
334.05 +3.26 (+0.99%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT241220C001100002024-06-06 11:01AM EDT110.00216.54205.35213.450.00--70.00%
SPOT241220C001150002024-03-28 1:40PM EDT115.00157.09174.90181.950.00-110.00%
SPOT241220C001200002024-06-17 3:57PM EDT120.00196.33173.50182.150.00-130.00%
SPOT241220C001250002024-04-15 3:45PM EDT125.00172.48178.20186.100.00--10.00%
SPOT241220C001500002024-02-06 10:36AM EDT150.00107.20124.50131.600.00--10.00%
SPOT241220C001600002024-02-02 2:54PM EDT160.0077.70110.10116.750.00-330.00%
SPOT241220C001700002024-06-17 12:47PM EDT170.00150.30125.05130.900.00-140.00%
SPOT241220C001800002024-05-10 12:53PM EDT180.00123.78133.15139.550.00-470.00%
SPOT241220C001850002024-03-27 9:46AM EDT185.0093.50113.45119.700.00-120.00%
SPOT241220C001950002024-07-02 2:28PM EDT195.00127.660.000.000.00-2000.00%
SPOT241220C002000002024-07-08 11:28AM EDT200.00123.060.000.000.00-500.00%
SPOT241220C002100002024-05-13 11:34AM EDT210.0091.60112.75116.900.00-5160.00%
SPOT241220C002200002024-07-23 10:38AM EDT220.00119.300.000.000.00-200.00%
SPOT241220C002300002024-07-15 3:17PM EDT230.0085.100.000.000.00-300.00%
SPOT241220C002400002024-07-23 10:41AM EDT240.0099.860.000.000.00-100.00%
SPOT241220C002500002024-07-22 2:58PM EDT250.0063.250.000.000.00-100.00%
SPOT241220C002600002024-07-18 11:20AM EDT260.0054.060.000.000.00-100.00%
SPOT241220C002700002024-07-23 9:41AM EDT270.0077.000.000.000.00-200.00%
SPOT241220C002800002024-07-22 3:15PM EDT280.0043.290.000.000.00-200.00%
SPOT241220C002900002024-07-23 9:41AM EDT290.0062.500.000.000.00-700.00%
SPOT241220C003000002024-07-23 10:52AM EDT300.0053.140.000.000.00-1900.00%
SPOT241220C003100002024-07-23 9:31AM EDT310.0057.150.000.000.00-100.00%
SPOT241220C003200002024-07-23 9:55AM EDT320.0045.000.000.000.00-100.00%
SPOT241220C003300002024-07-23 3:54PM EDT330.0038.400.000.000.00-28800.00%
SPOT241220C003400002024-07-23 3:14PM EDT340.0033.900.000.000.00-500.78%
SPOT241220C003500002024-07-23 3:25PM EDT350.0029.200.000.000.00-2901.56%
SPOT241220C003600002024-07-23 2:51PM EDT360.0025.300.000.000.00-2403.13%
SPOT241220C003700002024-07-23 1:06PM EDT370.0020.400.000.000.00-2003.13%
SPOT241220C003800002024-07-23 3:50PM EDT380.0018.400.000.000.00-306.25%
SPOT241220C003900002024-07-23 3:50PM EDT390.0015.770.000.000.00-606.25%
SPOT241220C004000002024-07-23 3:58PM EDT400.0013.200.000.000.00-706.25%
SPOT241220C004100002024-07-23 3:58PM EDT410.0011.190.000.000.00-206.25%
SPOT241220C004200002024-07-22 10:11AM EDT420.006.070.000.000.00-106.25%
SPOT241220C004300002024-04-24 12:29PM EDT430.006.858.759.350.00-11942.86%
SPOT241220C004400002024-07-23 9:36AM EDT440.008.150.000.000.00-106.25%
SPOT241220C004500002024-07-23 1:57PM EDT450.005.460.000.000.00-6012.50%
SPOT241220C004600002024-07-22 10:18AM EDT460.002.990.000.000.00-25012.50%
SPOT241220C004700002024-06-17 9:30AM EDT470.006.150.000.000.00-11612.50%
SPOT241220C004800002024-07-23 2:31PM EDT480.003.250.000.000.00-10012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT241220P001050002024-07-18 10:13AM EDT105.000.300.000.000.00-1025.00%
SPOT241220P001100002024-06-20 2:03PM EDT110.000.370.000.650.00-1574.61%
SPOT241220P001200002024-07-09 1:46PM EDT120.000.250.000.000.00-5025.00%
SPOT241220P001250002024-06-18 9:30AM EDT125.000.300.030.610.00-1266.31%
SPOT241220P001300002024-06-18 9:30AM EDT130.000.370.010.660.00-1764.16%
SPOT241220P001350002024-06-18 9:30AM EDT135.000.440.220.720.00--164.70%
SPOT241220P001400002024-02-07 1:04PM EDT140.003.251.953.300.00-1183.89%
SPOT241220P001450002024-06-20 9:30AM EDT145.000.630.301.430.00-13865.77%
SPOT241220P001500002024-07-11 3:01PM EDT150.000.620.000.000.00-1025.00%
SPOT241220P001550002024-07-19 3:03PM EDT155.001.000.000.000.00-1025.00%
SPOT241220P001600002024-07-23 10:36AM EDT160.000.020.000.000.00-6025.00%
SPOT241220P001650002024-04-22 3:53PM EDT165.003.651.211.860.00-13262.44%
SPOT241220P001700002024-05-16 11:05AM EDT170.001.701.112.970.00-404563.55%
SPOT241220P001750002024-07-22 3:59PM EDT175.002.470.000.000.00-2025.00%
SPOT241220P001800002024-03-21 2:39PM EDT180.006.855.455.900.00-1575.17%
SPOT241220P001850002024-05-23 2:33PM EDT185.002.871.703.000.00-513858.26%
SPOT241220P001900002024-05-14 2:15PM EDT190.003.852.643.400.00-268259.27%
SPOT241220P001950002024-07-09 1:41PM EDT195.002.400.000.000.00-3012.50%
SPOT241220P002000002024-07-23 2:54PM EDT200.001.080.000.000.00-71012.50%
SPOT241220P002100002024-07-23 9:36AM EDT210.001.900.000.000.00-1012.50%
SPOT241220P002200002024-07-23 2:15PM EDT220.002.200.000.000.00-11012.50%
SPOT241220P002300002024-07-22 3:59PM EDT230.008.430.000.000.00-2012.50%
SPOT241220P002400002024-07-22 10:56AM EDT240.0010.400.000.000.00-1012.50%
SPOT241220P002500002024-07-23 1:00PM EDT250.005.600.000.000.00-5306.25%
SPOT241220P002600002024-07-23 11:00AM EDT260.006.550.000.000.00-1306.25%
SPOT241220P002700002024-07-23 9:31AM EDT270.0010.000.000.000.00-206.25%
SPOT241220P002800002024-07-23 3:09PM EDT280.0010.570.000.000.00-3606.25%
SPOT241220P002900002024-07-23 9:36AM EDT290.0014.000.000.000.00-303.13%
SPOT241220P003000002024-07-23 3:09PM EDT300.0016.410.000.000.00-11003.13%
SPOT241220P003100002024-07-19 12:56PM EDT310.0040.000.000.000.00-101.56%
SPOT241220P003200002024-07-23 1:02PM EDT320.0025.800.000.000.00-401.56%
SPOT241220P003300002024-07-23 1:02PM EDT330.0030.650.000.000.00-13300.10%
SPOT241220P003400002024-07-23 1:01PM EDT340.0035.900.000.000.00-8200.00%
SPOT241220P003500002024-07-23 1:13PM EDT350.0041.850.000.000.00-1400.00%
SPOT241220P003600002024-07-23 1:04PM EDT360.0047.850.000.000.00-200.00%
SPOT241220P003900002024-04-03 11:36AM EDT390.00111.2096.6598.150.00-2269.58%