Australia markets open in 3 hours 16 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
304.69-2.83 (-0.92%)
At close: 04:00PM EDT
304.69 0.00 (0.00%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT261218C001000002024-02-20 1:06PM EDT100.00161.63173.00183.000.00-340.00%
SPOT261218C001200002024-04-09 11:53AM EDT120.00203.33196.10205.000.00-6761.21%
SPOT261218C001250002024-01-16 12:21PM EDT125.00104.48142.00152.000.00--10.00%
SPOT261218C001300002024-01-11 3:08PM EDT130.00100.95134.00143.850.00--10.00%
SPOT261218C001550002024-02-09 10:42AM EDT155.00119.68134.00144.000.00--20.00%
SPOT261218C001600002024-02-22 1:38PM EDT160.00123.61137.00146.000.00-1122.93%
SPOT261218C001700002024-04-19 10:26AM EDT170.00146.13163.00172.000.00-1158.72%
SPOT261218C001750002024-01-11 11:29AM EDT175.0073.35106.10115.000.00-330.00%
SPOT261218C001800002024-02-20 4:32PM EDT180.00110.88120.00129.000.00-1225.35%
SPOT261218C001900002024-03-12 9:30AM EDT190.00114.370.000.000.00-110.00%
SPOT261218C001950002024-01-31 2:28PM EDT195.0080.51114.00124.000.00-1133.30%
SPOT261218C002000002024-04-05 1:18PM EDT200.00159.60141.35146.100.00-1352.43%
SPOT261218C002100002024-05-15 10:04AM EDT210.00137.58141.00150.000.00-22357.65%
SPOT261218C002200002024-04-30 3:32PM EDT220.00122.20135.00143.000.00-1256.34%
SPOT261218C002300002024-05-13 1:06PM EDT230.00119.90129.00137.000.00-1155.34%
SPOT261218C002400002024-05-23 9:41AM EDT240.00125.15124.05133.000.00-1155.30%
SPOT261218C002500002024-05-23 3:36PM EDT250.00118.58119.30126.900.00-2654.53%
SPOT261218C002600002024-05-23 3:36PM EDT260.00113.33115.25122.000.00-1254.28%
SPOT261218C002700002024-04-19 2:43PM EDT270.0091.090.000.000.00-1200.00%
SPOT261218C002800002024-04-24 12:34PM EDT280.0091.00106.25114.900.00-1254.07%
SPOT261218C002900002024-04-26 11:09AM EDT290.0095.10102.10110.700.00-1353.74%
SPOT261218C003000002024-05-20 1:20PM EDT300.00101.4495.10103.850.00-102051.79%
SPOT261218C003100002024-04-23 11:27AM EDT310.00100.580.000.000.00-180.20%
SPOT261218C003300002024-04-23 2:05PM EDT330.0093.640.000.000.00-3110.78%
SPOT261218C003400002024-03-12 2:12PM EDT340.0056.1083.7089.200.00--151.63%
SPOT261218C003500002024-05-29 9:37AM EDT350.0082.4276.0583.950.00-101051.83%
SPOT261218C003600002024-05-20 9:38AM EDT360.0081.1073.7581.000.00-18651.72%
SPOT261218C003700002024-04-02 11:48AM EDT370.0053.3565.0069.650.00-15947.19%
SPOT261218C003800002024-03-18 2:55PM EDT380.0045.1563.1568.650.00--6848.00%
SPOT261218C003900002024-04-09 3:52PM EDT390.0067.1061.7065.700.00-106447.75%
SPOT261218C004000002024-05-29 9:37AM EDT400.0066.1260.0568.950.00-1012550.63%
SPOT261218C004200002024-05-20 9:43AM EDT420.0060.0054.7562.850.00-21149.76%
SPOT261218C004300002024-05-24 10:47AM EDT430.0058.0052.1559.850.00-1049.28%
SPOT261218C004400002024-04-22 1:30PM EDT440.0039.320.000.000.00-1003.13%
SPOT261218C004500002024-05-13 9:33AM EDT450.0045.3547.0554.950.00-42648.76%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT261218P001000002024-05-01 2:30PM EDT100.004.490.000.000.00-1912.50%
SPOT261218P001050002024-04-10 9:30AM EDT105.005.700.000.000.00--112.50%
SPOT261218P001100002024-05-24 9:30AM EDT110.005.403.807.000.00-1350.72%
SPOT261218P001150002024-05-16 9:30AM EDT115.005.254.257.650.00-5650.01%
SPOT261218P001200002024-04-25 11:30AM EDT120.007.202.0011.000.00-1253.84%
SPOT261218P001250002024-04-23 2:03PM EDT125.007.000.000.000.00--512.50%
SPOT261218P001300002024-04-22 10:21AM EDT130.0010.100.000.000.00--012.50%
SPOT261218P001400002024-05-15 12:04PM EDT140.009.505.0012.750.00-1348.64%
SPOT261218P001450002024-04-26 1:28PM EDT145.0011.906.0013.550.00-1447.89%
SPOT261218P001500002024-04-24 9:31AM EDT150.0011.987.0013.800.00-1146.45%
SPOT261218P001550002024-04-26 1:28PM EDT155.0013.918.0014.950.00-1446.11%
SPOT261218P001600002024-04-23 11:10AM EDT160.0012.800.000.000.00-186.25%
SPOT261218P001650002024-04-22 11:35AM EDT165.0016.800.000.000.00-106.25%
SPOT261218P001700002024-04-23 1:31PM EDT170.0015.400.000.000.00-246.25%
SPOT261218P001800002024-03-05 4:39PM EDT180.0022.8518.8523.350.00--546.28%
SPOT261218P001850002024-03-05 1:20PM EDT185.0024.2018.7523.100.00--844.39%
SPOT261218P001900002024-03-05 2:41PM EDT190.0025.9020.4525.700.00--1345.04%
SPOT261218P001950002024-04-05 12:47PM EDT195.0023.3021.4525.400.00-6643.15%
SPOT261218P002000002024-05-03 10:08AM EDT200.0024.7019.0026.900.00-185642.79%
SPOT261218P002100002024-04-05 12:51PM EDT210.0027.8026.2529.500.00-2541.68%
SPOT261218P002300002024-04-24 11:12AM EDT230.0036.0529.1037.250.00--140.99%
SPOT261218P002500002024-05-08 3:37PM EDT250.0041.0037.0046.000.00-1540.39%
SPOT261218P002600002024-04-05 11:19AM EDT260.0046.6444.0547.850.00-1138.38%
SPOT261218P002700002024-04-09 10:31AM EDT270.0051.3847.7051.300.00-1137.29%
SPOT261218P002800002024-04-09 3:52PM EDT280.0056.4052.5555.850.00--1036.75%
SPOT261218P002900002024-04-16 9:39AM EDT290.0063.9854.0562.350.00--137.19%
SPOT261218P003000002024-05-17 3:57PM EDT300.0064.0060.0068.850.00-2237.48%
SPOT261218P003600002024-05-15 2:50PM EDT360.0098.8594.25102.950.00-19534.48%
SPOT261218P004000002024-05-22 10:14AM EDT400.00123.40120.05128.850.00--132.31%