Australia markets open in 3 hours 56 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
315.63+5.63 (+1.82%)
At close: 03:59PM EDT
315.49 -0.14 (-0.04%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT260618C001700002024-02-07 4:24PM EDT170.00106.01121.15129.000.00--20.00%
SPOT260618C001750002024-02-05 12:00PM EDT175.0087.09126.30133.750.00-130.00%
SPOT260618C001850002024-05-28 10:30AM EDT185.00156.17158.25165.250.00-2259.44%
SPOT260618C002100002024-01-18 1:51PM EDT210.0055.5087.3092.150.00-210.00%
SPOT260618C002200002024-04-22 11:12AM EDT220.0099.020.000.000.00-100.00%
SPOT260618C002400002024-04-19 2:43PM EDT240.0093.550.000.000.00-120.00%
SPOT260618C002800002024-04-03 11:50AM EDT280.0085.6991.1096.300.00-2046.59%
SPOT260618C002900002024-05-06 12:06PM EDT290.0088.00103.00109.500.00-1255.53%
SPOT260618C003000002024-03-05 2:41PM EDT300.0064.7081.1589.450.00-2247.53%
SPOT260618C003100002024-06-12 10:22AM EDT310.0090.0088.7592.30+46.87+108.67%1150.50%
SPOT260618C003200002024-04-05 11:44AM EDT320.0086.7573.6576.500.00-9044.37%
SPOT260618C003300002024-04-23 12:01PM EDT330.0083.100.000.000.00-3450.78%
SPOT260618C003400002024-04-23 12:34PM EDT340.0083.730.000.000.00-12131.56%
SPOT260618C003600002024-03-27 12:46PM EDT360.0042.0957.1060.050.00-2242.62%
SPOT260618C003700002024-04-05 9:54AM EDT370.0068.1056.0059.600.00-2244.01%
SPOT260618C004500002024-06-03 9:37AM EDT450.0045.0041.2047.700.00-1147.92%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT260618P001000002024-06-03 9:37AM EDT100.003.000.009.600.00-23257.09%
SPOT260618P001050002024-04-02 9:30AM EDT105.004.852.485.300.00-11752.16%
SPOT260618P001100002024-04-15 9:30AM EDT110.004.902.635.300.00-1850.36%
SPOT260618P001150002024-03-04 10:30AM EDT115.005.653.058.100.00-2952.70%
SPOT260618P001250002024-02-22 10:30AM EDT125.007.856.308.700.00-1152.97%
SPOT260618P001400002024-04-29 10:49AM EDT140.008.706.657.900.00--1648.07%
SPOT260618P001500002024-05-08 2:35PM EDT150.009.204.0511.450.00-1950.24%
SPOT260618P001550002024-04-23 11:25AM EDT155.009.800.000.000.00--1512.50%
SPOT260618P001600002024-04-23 10:00AM EDT160.0010.700.000.000.00-31812.50%
SPOT260618P001650002024-04-30 2:07PM EDT165.0013.357.0012.250.00-122246.09%
SPOT260618P001750002024-06-06 11:55AM EDT175.0012.209.3016.500.00-1147.93%
SPOT260618P001850002024-05-15 10:06AM EDT185.0016.2011.1519.000.00-151847.25%
SPOT260618P001900002024-05-15 10:06AM EDT190.0017.5512.1520.000.00-2010046.59%
SPOT260618P001950002024-06-03 10:53AM EDT195.0017.9513.1522.000.00-114446.89%
SPOT260618P002000002024-03-25 3:37PM EDT200.0026.3022.0523.750.00-169846.86%
SPOT260618P002100002024-03-12 2:06PM EDT210.0031.0522.1024.900.00-204744.57%
SPOT260618P002200002024-04-26 12:22PM EDT220.0026.1023.1025.400.00-1141.76%
SPOT260618P002300002024-03-01 4:03PM EDT230.0036.6736.1038.450.00-3048.88%
SPOT260618P002400002024-04-05 2:40PM EDT240.0033.0132.5535.100.00-2042.94%
SPOT260618P002500002024-05-10 10:18AM EDT250.0036.4131.3038.350.00-14742.01%
SPOT260618P002700002024-05-10 10:19AM EDT270.0044.9039.0046.650.00-505741.04%
SPOT260618P002800002024-03-01 1:57PM EDT280.0061.5058.0065.850.00-2749.94%
SPOT260618P002900002024-05-30 2:24PM EDT290.0052.0047.2553.600.00-2238.75%
SPOT260618P003000002024-03-05 2:45PM EDT300.0072.4059.2565.450.00--142.50%