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
333.20 +2.41 (+0.73%)
Pre-market: 05:18AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250321C001950002024-05-24 2:42PM EDT195.00127.41132.70139.650.00-1147.67%
SPOT250321C002000002024-06-04 10:43AM EDT200.00135.17125.30130.800.00-700.00%
SPOT250321C002100002024-07-01 3:55PM EDT210.00118.000.000.000.00--00.00%
SPOT250321C002200002024-05-23 1:23PM EDT220.00100.90111.45118.350.00--147.22%
SPOT250321C002300002024-07-09 1:56PM EDT230.00102.350.000.000.00--00.00%
SPOT250321C002500002024-07-11 11:28AM EDT250.0076.000.000.000.00-500.00%
SPOT250321C002600002024-05-28 2:40PM EDT260.0079.3881.5085.250.00-1042.55%
SPOT250321C002700002024-07-23 10:42AM EDT270.0085.400.000.000.00-200.00%
SPOT250321C002800002024-07-18 11:55AM EDT280.0050.000.000.000.00-200.00%
SPOT250321C002900002024-07-23 10:39AM EDT290.0072.350.000.000.00-200.00%
SPOT250321C003000002024-07-23 10:39AM EDT300.0066.200.000.000.00-300.00%
SPOT250321C003100002024-07-11 9:32AM EDT310.0048.500.000.000.00-100.00%
SPOT250321C003200002024-07-23 3:36PM EDT320.0055.150.000.000.00-600.00%
SPOT250321C003300002024-07-23 1:38PM EDT330.0047.980.000.000.00-500.00%
SPOT250321C003500002024-07-22 2:36PM EDT350.0024.350.000.000.00-301.56%
SPOT250321C003800002024-07-22 2:33PM EDT380.0016.950.000.000.00-803.13%
SPOT250321C003900002024-07-01 10:51AM EDT390.0022.550.000.000.00-103.13%
SPOT250321C004100002024-07-09 3:51PM EDT410.0018.400.000.000.00-806.25%
SPOT250321C004200002024-07-23 2:31PM EDT420.0018.580.000.000.00-3006.25%
SPOT250321C004300002024-07-01 12:13PM EDT430.0015.300.000.000.00-106.25%
SPOT250321C004400002024-07-22 11:37AM EDT440.008.160.000.000.00-206.25%
SPOT250321C004600002024-06-26 3:27PM EDT460.0013.700.000.000.00-2606.25%
SPOT250321C004700002024-07-15 9:30AM EDT470.007.450.000.000.00-106.25%
SPOT250321C004800002024-07-23 2:48PM EDT480.009.600.000.000.00-106.25%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250321P001450002024-07-15 9:30AM EDT145.001.300.000.000.00-1025.00%
SPOT250321P001500002024-06-20 9:30AM EDT150.001.650.953.400.00--159.09%
SPOT250321P001550002024-06-20 9:30AM EDT155.001.931.342.950.00--156.76%
SPOT250321P001600002024-06-20 9:30AM EDT160.002.251.805.600.00--161.66%
SPOT250321P001800002024-05-14 2:14PM EDT180.005.253.304.700.00--654.10%
SPOT250321P001850002024-05-14 2:14PM EDT185.006.004.305.200.00--2554.42%
SPOT250321P001900002024-07-22 9:38AM EDT190.005.000.000.000.00-1012.50%
SPOT250321P001950002024-05-15 1:08PM EDT195.006.605.107.750.00--154.84%
SPOT250321P002000002024-07-23 11:18AM EDT200.003.000.000.000.00-53012.50%
SPOT250321P002100002024-07-23 10:33AM EDT210.004.070.000.000.00-4012.50%
SPOT250321P002200002024-07-19 3:19PM EDT220.0010.600.000.000.00-2012.50%
SPOT250321P002300002024-07-23 2:54PM EDT230.006.300.000.000.00-1206.25%
SPOT250321P002400002024-07-23 12:40PM EDT240.008.510.000.000.00-406.25%
SPOT250321P002500002024-07-23 9:42AM EDT250.009.900.000.000.00-206.25%
SPOT250321P002600002024-07-23 9:31AM EDT260.0011.580.000.000.00-106.25%
SPOT250321P002700002024-07-18 9:54AM EDT270.0025.080.000.000.00-3706.25%
SPOT250321P002800002024-07-23 3:34PM EDT280.0017.750.000.000.00-403.13%
SPOT250321P002900002024-07-16 12:40PM EDT290.0032.350.000.000.00-5003.13%
SPOT250321P003000002024-07-23 12:12PM EDT300.0024.800.000.000.00-403.13%
SPOT250321P003100002024-07-12 12:46PM EDT310.0041.780.000.000.00-2001.56%
SPOT250321P003200002024-07-12 11:38AM EDT320.0046.450.000.000.00-700.78%
SPOT250321P003300002024-05-08 3:23PM EDT330.0055.9149.5053.800.00--2650.97%
SPOT250321P003400002024-05-08 3:45PM EDT340.0062.1557.2560.000.00--351.22%
SPOT250321P003500002024-07-23 3:02PM EDT350.0047.400.000.000.00-300.00%
SPOT250321P003600002024-07-23 10:28AM EDT360.0053.350.000.000.00-200.00%
SPOT250321P003700002024-07-08 1:18PM EDT370.0073.150.000.000.00--00.00%
SPOT250321P003900002024-07-17 3:31PM EDT390.00101.550.000.000.00-2000.00%