SPOT - Spotify Technology S.A.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231020C000600002023-03-21 10:35AM EDT60.0070.2075.1076.400.00-170.00%
SPOT231020C000700002023-03-16 3:07PM EDT70.0063.1067.1068.400.00--20.00%
SPOT231020C000750002023-05-04 9:59AM EDT75.0064.4078.1079.200.00-110.00%
SPOT231020C000800002023-03-20 12:24PM EDT80.0050.3056.8057.800.00--10.00%
SPOT231020C000850002023-03-23 12:17PM EDT85.0051.8052.5053.600.00--20.00%
SPOT231020C000900002023-06-02 9:55AM EDT90.0064.7768.3068.900.00-3876.12%
SPOT231020C000950002023-05-25 9:53AM EDT95.0057.0263.2064.300.00-2671.11%
SPOT231020C001000002023-05-19 12:48PM EDT100.0053.4158.8059.600.00-1968.02%
SPOT231020C001050002023-05-31 10:25AM EDT105.0047.0054.8055.200.00-31066.58%
SPOT231020C001100002023-05-09 12:31PM EDT110.0040.4750.1050.700.00-1662.78%
SPOT231020C001150002023-05-23 10:49AM EDT115.0041.8345.6046.300.00-1859.57%
SPOT231020C001200002023-06-02 9:35AM EDT120.0040.9241.7042.300.00-1458.17%
SPOT231020C001250002023-05-25 9:39AM EDT125.0032.4837.7038.300.00-3956.13%
SPOT231020C001300002023-05-10 2:56PM EDT130.0028.3033.7034.500.00-1554.04%
SPOT231020C001350002023-05-19 11:27AM EDT135.0026.1030.1030.600.00-21052.05%
SPOT231020C001400002023-06-02 3:50PM EDT140.0023.5026.6027.100.00-91,08750.39%
SPOT231020C001450002023-06-05 10:01AM EDT145.0021.2023.5023.80+1.90+9.84%22849.53%
SPOT231020C001500002023-06-02 10:27AM EDT150.0017.0020.4020.70-0.70-3.95%114947.99%
SPOT231020C001550002023-06-05 11:48AM EDT155.0017.7017.5017.90+2.44+15.99%41,14146.75%
SPOT231020C001600002023-06-05 12:54PM EDT160.0015.3514.9015.30+2.45+18.99%1014845.48%
SPOT231020C001650002023-06-05 12:54PM EDT165.0013.0512.7013.10+2.22+20.50%24744.72%
SPOT231020C001700002023-06-05 10:21AM EDT170.0011.0110.7011.00+1.91+20.99%129443.65%
SPOT231020C001750002023-06-05 1:23PM EDT175.009.208.909.30+2.12+29.94%35343.10%
SPOT231020C001800002023-06-02 10:27AM EDT180.006.157.507.800.00-38942.57%
SPOT231020C001850002023-06-02 11:55AM EDT185.004.806.106.400.00-6941.77%
SPOT231020C001900002023-06-05 11:52AM EDT190.005.555.105.40+1.63+41.58%12141.69%
SPOT231020C001950002023-05-23 10:45AM EDT195.003.304.004.400.00-1341.11%
SPOT231020C002000002023-06-02 11:05AM EDT200.002.603.303.500.00-51540.36%
SPOT231020C002100002023-05-31 1:54PM EDT210.001.652.202.350.00-1440.00%
SPOT231020C002200002023-06-05 12:03PM EDT220.001.561.451.55+0.63+67.74%11139.67%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231020P000600002023-05-25 2:24PM EDT60.000.190.050.250.00-525167.68%
SPOT231020P000650002023-05-17 3:50PM EDT65.000.300.050.550.00--168.75%
SPOT231020P000700002023-05-04 12:46PM EDT70.000.650.050.350.00-1559.67%
SPOT231020P000750002023-06-02 11:34AM EDT75.000.400.100.900.00-2763.43%
SPOT231020P000800002023-04-28 12:29PM EDT80.001.360.550.750.00-1561.23%
SPOT231020P000850002023-04-25 12:55PM EDT85.001.440.751.050.00-1860.03%
SPOT231020P000900002023-05-10 10:20AM EDT90.001.520.651.200.00-11555.44%
SPOT231020P000950002023-05-25 12:26PM EDT95.001.531.101.300.00-252953.77%
SPOT231020P001000002023-06-05 11:16AM EDT100.001.401.451.60-0.49-25.93%30652.03%
SPOT231020P001050002023-05-17 3:24PM EDT105.002.801.852.050.00-25050.55%
SPOT231020P001100002023-06-02 11:40AM EDT110.002.652.352.550.00-11,00249.60%
SPOT231020P001150002023-06-05 2:00PM EDT115.003.103.003.20-0.20-6.06%518748.27%
SPOT231020P001200002023-06-05 12:53PM EDT120.003.803.703.90-0.30-7.32%44946.61%
SPOT231020P001250002023-06-05 12:53PM EDT125.004.654.504.80-0.30-6.06%84445.28%
SPOT231020P001300002023-06-05 10:41AM EDT130.005.505.605.90-2.03-26.96%344244.13%
SPOT231020P001350002023-05-26 9:31AM EDT135.008.906.807.200.00-110043.05%
SPOT231020P001400002023-06-05 11:35AM EDT140.008.208.308.60-0.70-7.87%115541.68%
SPOT231020P001450002023-06-05 10:41AM EDT145.009.709.8010.20-0.80-7.62%21940.29%
SPOT231020P001500002023-06-02 2:47PM EDT150.0012.8711.7012.000.00-211438.85%
SPOT231020P001550002023-06-02 11:53AM EDT155.0015.8013.8014.200.00-12137.83%
SPOT231020P001600002023-06-02 11:53AM EDT160.0018.5016.2016.500.00-1336.40%
SPOT231020P001650002023-06-02 11:34AM EDT165.0021.5019.0019.300.00-42535.56%
SPOT231020P001700002023-06-02 2:34PM EDT170.0023.9522.0022.400.00-1134.80%
SPOT231020P001750002023-05-11 2:37PM EDT175.0031.9025.2025.700.00-2333.86%
SPOT231020P001800002023-05-11 11:34AM EDT180.0035.0028.6029.300.00--533.05%
SPOT231020P001850002023-06-05 10:50AM EDT185.0032.6032.3033.00-5.71-14.90%3531.73%
SPOT231020P001900002023-05-23 1:24PM EDT190.0042.6036.3036.900.00--530.15%
SPOT231020P001950002023-05-24 10:33AM EDT195.0047.6040.6041.100.00-11328.75%