SPOT - Spotify Technology S.A.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616C000400002023-05-15 10:21AM EDT40.00102.20111.20112.300.00-18221.88%
SPOT230616C000450002022-12-23 11:17AM EDT45.0035.4053.8055.100.00-150.00%
SPOT230616C000500002023-02-24 10:30AM EDT50.0066.1078.0079.500.00-190.00%
SPOT230616C000550002023-01-31 11:47AM EDT55.0055.1464.0064.800.00-170.00%
SPOT230616C000600002023-05-09 10:53AM EDT60.0084.3091.3092.300.00-111185.94%
SPOT230616C000650002023-05-11 2:55PM EDT65.0082.7386.1087.300.00-326233.89%
SPOT230616C000700002023-02-02 1:37PM EDT70.0054.9054.7056.100.00-140.00%
SPOT230616C000750002023-02-21 11:50AM EDT75.0048.9058.1059.100.00-1700.00%
SPOT230616C000800002023-05-10 11:42AM EDT80.0066.2071.3072.400.00-1388141.80%
SPOT230616C000850002023-05-25 9:30AM EDT85.0063.0066.2067.300.00-520399.22%
SPOT230616C000900002023-05-30 2:07PM EDT90.0061.8961.2062.30+3.62+6.21%412590.63%
SPOT230616C000950002023-06-02 3:46PM EDT95.0057.0156.4057.50+6.05+11.87%1299117.19%
SPOT230616C001000002023-05-26 3:42PM EDT100.0050.5551.4052.400.00-3947101.56%
SPOT230616C001050002023-05-25 10:32AM EDT105.0044.3046.4047.500.00-440694.92%
SPOT230616C001100002023-06-01 10:58AM EDT110.0043.5341.3042.50+2.83+6.95%122480.86%
SPOT230616C001150002023-06-02 2:07PM EDT115.0037.1036.2037.40+2.30+6.61%1030061.72%
SPOT230616C001200002023-05-31 9:49AM EDT120.0028.3031.3032.500.00-193561.62%
SPOT230616C001250002023-05-26 3:56PM EDT125.0026.0426.2027.700.00-127054.88%
SPOT230616C001300002023-06-02 10:05AM EDT130.0021.9921.6022.90+1.99+9.95%51,40854.93%
SPOT230616C001350002023-06-02 10:12AM EDT135.0016.9016.9018.00+1.58+10.31%138957.69%
SPOT230616C001400002023-06-02 12:34PM EDT140.0013.2712.5012.90-1.73-11.53%61,42943.68%
SPOT230616C001410002023-06-02 1:30PM EDT141.0012.7011.4012.00+1.00+8.55%11542.46%
SPOT230616C001420002023-06-01 9:41AM EDT142.0010.2010.7011.100.00-21741.09%
SPOT230616C001440002023-06-01 1:01PM EDT144.0010.709.109.500.00-81840.16%
SPOT230616C001450002023-06-02 1:52PM EDT145.008.848.308.70-2.36-21.07%944239.34%
SPOT230616C001470002023-06-02 9:52AM EDT147.006.706.807.20-0.10-1.47%47137.99%
SPOT230616C001480002023-06-01 2:30PM EDT148.008.506.106.500.00-71137.40%
SPOT230616C001490002023-06-02 10:24AM EDT149.006.005.505.80+1.00+20.00%17436.54%
SPOT230616C001500002023-06-02 3:59PM EDT150.005.145.005.20-1.86-26.57%2832,00036.26%
SPOT230616C001525002023-06-02 3:23PM EDT152.503.923.703.80-1.55-28.34%4788235.08%
SPOT230616C001550002023-06-02 3:59PM EDT155.002.702.552.75-1.55-36.47%621,36234.89%
SPOT230616C001575002023-06-02 1:06PM EDT157.502.051.751.95-1.27-38.25%99634.94%
SPOT230616C001600002023-06-02 1:36PM EDT160.001.421.151.40-0.88-38.26%1169335.60%
SPOT230616C001625002023-06-01 12:15PM EDT162.501.050.750.90-0.20-16.00%11735.03%
SPOT230616C001650002023-06-02 1:06PM EDT165.000.600.500.60-0.50-45.45%641835.30%
SPOT230616C001675002023-06-02 1:06PM EDT167.500.400.300.40-0.31-43.66%1335.79%
SPOT230616C001700002023-06-02 10:57AM EDT170.000.260.200.30-0.24-48.00%31,09237.21%
SPOT230616C001725002023-06-02 10:00AM EDT172.500.210.100.30-0.01-4.55%5740.87%
SPOT230616C001750002023-06-02 3:59PM EDT175.000.100.050.20-0.10-50.00%91,93941.07%
SPOT230616C001800002023-05-22 2:48PM EDT180.000.050.000.600.00-57151.17%
SPOT230616C001850002023-05-26 10:53AM EDT185.000.050.000.100.00-14248.05%
SPOT230616C001900002023-05-05 1:09PM EDT190.000.080.000.600.00-99763.67%
SPOT230616C001950002023-05-18 3:21PM EDT195.000.150.000.050.00-1953.52%
SPOT230616C002000002023-05-30 9:30AM EDT200.000.050.000.050.00-1119653.91%
SPOT230616C002100002023-05-10 2:01PM EDT210.000.050.000.050.00-10762.11%
SPOT230616C002200002023-02-24 10:47AM EDT220.000.160.050.350.00-12989.75%
SPOT230616C002300002023-04-25 11:21AM EDT230.000.020.000.050.00-11777.34%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616P000400002023-05-22 2:16PM EDT40.000.020.000.100.00-1382257.81%
SPOT230616P000450002023-05-22 2:17PM EDT45.000.050.000.050.00-1989220.31%
SPOT230616P000500002023-05-22 2:17PM EDT50.000.020.000.100.00-1552216.41%
SPOT230616P000550002023-05-26 11:21AM EDT55.000.030.000.100.00-2426198.44%
SPOT230616P000600002023-05-26 11:21AM EDT60.000.040.000.050.00-2530170.31%
SPOT230616P000650002023-05-25 10:36AM EDT65.000.030.000.050.00-2811156.25%
SPOT230616P000700002023-05-15 9:30AM EDT70.000.050.000.050.00-1518142.97%
SPOT230616P000750002023-05-22 9:30AM EDT75.000.050.000.050.00-11,077131.25%
SPOT230616P000800002023-05-03 2:00PM EDT80.000.070.000.050.00-9765120.31%
SPOT230616P000850002023-05-30 1:13PM EDT85.000.050.000.150.00-1446123.44%
SPOT230616P000900002023-06-01 2:40PM EDT90.000.010.000.050.00-571499.22%
SPOT230616P000950002023-05-30 1:13PM EDT95.000.050.000.150.00-1577101.56%
SPOT230616P001000002023-05-31 3:44PM EDT100.000.050.000.150.00-7564491.60%
SPOT230616P001050002023-06-02 10:57AM EDT105.000.030.000.050.00-11,31871.88%
SPOT230616P001100002023-06-02 1:06PM EDT110.000.050.000.100.00-12,07968.95%
SPOT230616P001150002023-06-01 1:23PM EDT115.000.050.000.10-0.03-37.50%188360.35%
SPOT230616P001200002023-06-02 2:14PM EDT120.000.100.100.15+0.01+11.11%4699859.18%
SPOT230616P001250002023-06-01 3:27PM EDT125.000.150.100.200.00-951651.76%
SPOT230616P001300002023-06-02 3:52PM EDT130.000.250.150.25-0.05-16.67%332,65247.07%
SPOT230616P001350002023-06-02 2:07PM EDT135.000.350.300.45-0.11-23.91%15690842.92%
SPOT230616P001380002023-05-31 3:00PM EDT138.001.300.500.600.00-202939.60%
SPOT230616P001400002023-06-02 3:30PM EDT140.000.750.650.80-0.03-3.85%721,59938.45%
SPOT230616P001420002023-06-01 12:24PM EDT142.001.150.901.050.00-21437.16%
SPOT230616P001430002023-06-02 2:30PM EDT143.001.101.051.20-1.12-50.45%7736.50%
SPOT230616P001440002023-06-02 3:53PM EDT144.001.351.201.40-0.55-28.95%131136.18%
SPOT230616P001450002023-06-02 3:57PM EDT145.001.501.401.60-0.15-9.09%2237335.57%
SPOT230616P001460002023-06-02 3:55PM EDT146.001.801.651.85-2.23-55.33%3310335.23%
SPOT230616P001470002023-06-02 3:46PM EDT147.002.051.902.15-0.05-2.38%152935.06%
SPOT230616P001480002023-06-02 1:09PM EDT148.002.202.202.40-0.59-21.15%5511834.13%
SPOT230616P001490002023-06-02 3:52PM EDT149.002.742.602.75+0.44+19.13%328433.80%
SPOT230616P001500002023-06-02 1:50PM EDT150.003.003.003.20+0.35+13.21%1258934.03%
SPOT230616P001525002023-06-02 3:49PM EDT152.504.304.104.40+0.60+16.22%207633.74%
SPOT230616P001550002023-06-01 3:26PM EDT155.006.105.505.80+1.20+24.49%19333.05%
SPOT230616P001575002023-06-02 10:04AM EDT157.507.707.207.60+1.50+24.19%11733.89%
SPOT230616P001600002023-06-02 3:49PM EDT160.009.339.109.50-3.87-29.32%11933.84%
SPOT230616P001625002023-06-01 3:26PM EDT162.509.8010.8011.600.00-1434.23%
SPOT230616P001650002023-06-01 12:21PM EDT165.0013.2013.0013.900.00-43935.99%
SPOT230616P001675002023-05-23 9:41AM EDT167.5018.1015.5016.400.00--240.43%
SPOT230616P001700002023-05-30 1:08PM EDT170.0021.5018.0018.600.00-4738.28%
SPOT230616P001725002023-05-31 9:32AM EDT172.5026.3020.3021.400.00-1048.73%
SPOT230616P001750002023-05-10 10:58AM EDT175.0030.9022.5023.900.00-1052.69%
SPOT230616P001800002023-05-15 10:21AM EDT180.0038.0027.4028.900.00-1060.21%
SPOT230616P001850002022-07-13 12:13PM EDT185.0087.9064.1065.000.00-413358.18%
SPOT230616P001900002022-06-16 2:49PM EDT190.0093.4088.4089.000.00-67533.79%
SPOT230616P001950002022-09-15 2:48PM EDT195.0091.45112.50114.400.00-20725.93%
SPOT230616P002000002022-09-23 12:52PM EDT200.00110.00110.10112.000.00-10664.70%
SPOT230616P002100002022-06-24 11:18AM EDT210.00107.3098.5099.800.00-68488.95%
SPOT230616P002200002022-03-18 12:43PM EDT220.0082.5185.5089.700.00-55322.66%
SPOT230616P002300002023-04-25 10:39AM EDT230.0092.2081.9082.900.00-10184.52%