Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
302.27+1.29 (+0.43%)
At close: 04:00PM EDT
302.27 0.00 (0.00%)
Pre-market: 04:23AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250620C001850002024-05-31 1:29PM EDT185.00127.00140.15150.000.00-242479.75%
SPOT250620C002100002024-06-12 12:49PM EDT210.00125.00109.40117.950.00-1757.87%
SPOT250620C002300002024-07-09 10:42AM EDT230.00106.800.000.000.00-100.00%
SPOT250620C002600002024-06-21 12:00PM EDT260.0091.000.000.000.00-100.00%
SPOT250620C002900002024-07-08 1:45PM EDT290.0071.500.000.000.00--00.00%
SPOT250620C003000002024-07-08 11:12AM EDT300.0068.280.000.000.00--00.00%
SPOT250620C003100002024-07-11 1:06PM EDT310.0052.430.000.000.00-1000.78%
SPOT250620C003200002024-07-09 9:41AM EDT320.0055.510.000.000.00-201.56%
SPOT250620C003300002024-07-11 3:47PM EDT330.0044.260.000.000.00-101.56%
SPOT250620C003500002024-07-02 10:55AM EDT350.0046.540.000.000.00-203.13%
SPOT250620C003600002024-05-20 11:09AM EDT360.0040.9040.2542.600.00--252.64%
SPOT250620C003700002024-07-08 1:30PM EDT370.0038.000.000.000.00-1403.13%
SPOT250620C003800002024-06-13 10:42AM EDT380.0032.4326.2032.050.00-9948.92%
SPOT250620C003900002024-07-08 1:24PM EDT390.0032.100.000.000.00-806.25%
SPOT250620C004000002024-06-25 12:01PM EDT400.0032.800.000.000.00--06.25%
SPOT250620C004100002024-07-09 12:06PM EDT410.0026.600.000.000.00--06.25%
SPOT250620C004200002024-05-20 2:08PM EDT420.0023.9523.7526.650.00--250.17%
SPOT250620C004300002024-05-21 11:17AM EDT430.0021.2023.6026.050.00--651.47%
SPOT250620C004400002024-05-21 11:17AM EDT440.0019.5021.6524.150.00--451.18%
SPOT250620C004500002024-07-09 2:45PM EDT450.0018.900.000.000.00-1306.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250620P001450002024-07-08 9:30AM EDT145.002.190.000.000.00--012.50%
SPOT250620P001550002024-06-12 10:58AM EDT155.003.301.529.550.00-1254.81%
SPOT250620P001650002024-05-24 3:30PM EDT165.004.652.885.500.00-2250.47%
SPOT250620P001700002024-07-01 2:12PM EDT170.004.600.000.000.00-1012.50%
SPOT250620P001900002024-05-15 9:53AM EDT190.008.606.8010.150.00--249.91%
SPOT250620P001950002024-06-14 11:20AM EDT195.008.305.2011.200.00--449.63%
SPOT250620P002000002024-06-25 3:56PM EDT200.008.200.000.000.00-106.25%
SPOT250620P002100002024-06-28 11:39AM EDT210.0010.500.000.000.00-306.25%
SPOT250620P002300002024-07-12 3:56PM EDT230.0015.000.000.000.00-106.25%
SPOT250620P002400002024-06-10 12:47PM EDT240.0018.1916.5522.600.00-508045.89%
SPOT250620P002500002024-06-26 3:10PM EDT250.0019.150.000.000.00-503.13%
SPOT250620P002600002024-06-26 10:28AM EDT260.0022.600.000.000.00-103.13%
SPOT250620P002700002024-06-17 1:07PM EDT270.0028.050.000.000.00--03.13%
SPOT250620P002800002024-06-10 10:16AM EDT280.0032.9029.2034.600.00-1240.24%
SPOT250620P002900002024-06-10 9:55AM EDT290.0036.9533.7538.950.00-1239.51%
SPOT250620P003000002024-06-28 12:38PM EDT300.0040.200.000.000.00-1600.20%
SPOT250620P003100002024-06-28 12:38PM EDT310.0045.150.000.000.00-1500.00%
SPOT250620P003200002024-06-21 1:37PM EDT320.0048.830.000.000.00-100.00%
SPOT250620P003300002024-05-20 2:18PM EDT330.0058.0554.2558.150.00--635.38%
SPOT250620P003500002024-05-08 2:55PM EDT350.0073.6568.9072.050.00--4035.35%
SPOT250620P003600002024-07-08 2:36PM EDT360.0074.350.000.000.00--00.00%
SPOT250620P003700002024-07-08 2:41PM EDT370.0080.950.000.000.00--00.00%