SPOT - Spotify Technology S.A.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240119C000400002023-03-09 11:17AM EDT40.0092.4093.7095.800.00-1110.00%
SPOT240119C000450002023-02-28 3:35PM EDT45.0074.9587.6089.200.00-280.00%
SPOT240119C000500002023-05-18 11:02AM EDT50.0099.15101.70102.800.00-12692.92%
SPOT240119C000550002023-02-01 11:35AM EDT55.0062.1072.2073.500.00-1520.00%
SPOT240119C000600002023-02-14 4:10PM EDT60.0069.7072.8074.200.00-5430.00%
SPOT240119C000650002023-03-23 10:05AM EDT65.0071.0071.8073.400.00-3410.00%
SPOT240119C000700002023-05-18 9:30AM EDT70.0078.9582.9084.300.00-11877.33%
SPOT240119C000750002023-05-08 3:43PM EDT75.0074.1078.6079.500.00-34674.24%
SPOT240119C000800002023-05-25 11:51AM EDT80.0072.7873.9075.200.00-15071.35%
SPOT240119C000850002023-05-04 10:22AM EDT85.0058.3069.6070.500.00-320468.36%
SPOT240119C000900002023-05-25 1:33PM EDT90.0063.8565.5066.500.00-51,41067.29%
SPOT240119C000950002023-05-25 9:53AM EDT95.0059.6760.9062.000.00-516863.82%
SPOT240119C001000002023-05-25 11:38AM EDT100.0056.0056.8057.600.00-430161.47%
SPOT240119C001050002023-05-25 9:56AM EDT105.0051.6752.7053.400.00-17359.30%
SPOT240119C001100002023-05-18 3:38PM EDT110.0050.6448.9049.500.00-10033257.88%
SPOT240119C001150002023-05-19 3:45PM EDT115.0044.5045.0045.600.00-120856.02%
SPOT240119C001200002023-05-24 9:58AM EDT120.0038.6041.4041.900.00-12,86454.61%
SPOT240119C001250002023-05-25 9:39AM EDT125.0036.9337.7038.300.00-383152.92%
SPOT240119C001300002023-05-18 1:18PM EDT130.0033.5934.2034.700.00-171751.21%
SPOT240119C001350002023-05-18 2:42PM EDT135.0031.1831.2031.600.00-144250.40%
SPOT240119C001400002023-05-23 10:39AM EDT140.0028.4928.1028.400.00-293049.36%
SPOT240119C001450002023-05-26 12:55PM EDT145.0025.7025.1025.70+1.32+5.41%185548.65%
SPOT240119C001500002023-05-25 10:39AM EDT150.0022.0022.5023.000.00-22,44947.61%
SPOT240119C001550002023-05-26 1:02PM EDT155.0020.5020.0020.60+0.20+0.99%169046.87%
SPOT240119C001600002023-05-26 3:56PM EDT160.0017.8517.8018.30-0.25-1.38%370246.02%
SPOT240119C001650002023-05-24 12:09PM EDT165.0015.0015.6016.300.00-2163445.46%
SPOT240119C001700002023-05-26 1:18PM EDT170.0014.0013.7014.00+0.61+4.56%292343.95%
SPOT240119C001750002023-05-17 3:50PM EDT175.0011.0012.0012.400.00-568243.59%
SPOT240119C001800002023-05-24 3:55PM EDT180.009.5010.4010.700.00-224642.69%
SPOT240119C001850002023-05-22 3:52PM EDT185.008.609.009.300.00-5434642.13%
SPOT240119C001900002023-05-25 11:15AM EDT190.007.707.708.000.00-542141.49%
SPOT240119C001950002023-05-25 3:12PM EDT195.006.406.606.900.00-331441.02%
SPOT240119C002000002023-05-25 11:28AM EDT200.005.605.705.900.00-360440.50%
SPOT240119C002100002023-05-19 1:24PM EDT210.004.204.104.300.00-57839.68%
SPOT240119C002200002023-05-22 3:59PM EDT220.002.842.903.200.00-215739.35%
SPOT240119C002300002023-05-26 2:48PM EDT230.002.202.102.25+0.15+7.32%57138.56%
SPOT240119C002400002023-05-22 3:11PM EDT240.001.501.451.650.00-26638.34%
SPOT240119C002500002023-05-26 3:52PM EDT250.001.101.001.15+0.08+7.84%112837.79%
SPOT240119C002600002023-04-28 2:04PM EDT260.000.500.600.900.00-21538.16%
SPOT240119C002700002023-05-10 10:51AM EDT270.000.670.450.650.00-19837.96%
SPOT240119C002800002023-05-17 1:08PM EDT280.000.450.300.500.00-413038.17%
SPOT240119C002900002023-05-05 1:11PM EDT290.000.250.250.450.00-333039.26%
SPOT240119C003000002023-05-02 11:09AM EDT300.000.260.100.350.00-11,16439.43%
SPOT240119C003100002023-05-03 2:48PM EDT310.000.250.150.300.00-254040.09%
SPOT240119C003200002023-05-23 12:48PM EDT320.000.150.100.300.00-46341.50%
SPOT240119C003300002023-05-25 3:14PM EDT330.000.130.050.250.00-11641.90%
SPOT240119C003400002022-08-19 10:59AM EDT340.000.950.200.850.00-15151.44%
SPOT240119C003500002023-05-01 10:04AM EDT350.000.100.000.150.00-15641.85%
SPOT240119C003600002022-06-13 9:30AM EDT360.000.900.000.000.00-1225.00%
SPOT240119C003700002023-01-31 4:56PM EDT370.000.060.000.300.00-135647.95%
SPOT240119C003800002023-03-06 11:08AM EDT380.000.080.000.350.00-124850.10%
SPOT240119C003900002023-02-01 2:03PM EDT390.000.350.000.200.00-12447.85%
SPOT240119C004000002023-04-24 1:03PM EDT400.000.100.000.100.00-13,94745.31%
SPOT240119C004100002023-03-15 9:30AM EDT410.000.020.000.000.00-16325.00%
SPOT240119C004200002023-04-24 2:39PM EDT420.000.080.000.150.00-3033349.32%
SPOT240119C004300002022-06-29 11:32AM EDT430.000.500.101.100.00-1359.57%
SPOT240119C004400002023-04-21 11:12AM EDT440.000.050.000.050.00-444945.90%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240119P000400002023-03-24 2:41PM EDT40.000.450.150.650.00-112381.59%
SPOT240119P000450002023-05-24 10:12AM EDT45.000.190.050.300.00-1012266.21%
SPOT240119P000500002023-05-19 10:45AM EDT50.000.240.200.350.00-724864.65%
SPOT240119P000550002023-05-18 2:37PM EDT55.000.380.250.500.00-5154862.31%
SPOT240119P000600002023-05-17 9:30AM EDT60.000.580.400.650.00-1244260.57%
SPOT240119P000650002023-05-19 9:59AM EDT65.000.690.600.800.00-283658.69%
SPOT240119P000700002023-05-24 10:29AM EDT70.000.850.801.050.00-263657.03%
SPOT240119P000750002023-05-16 9:33AM EDT75.001.651.051.350.00-11,27755.44%
SPOT240119P000800002023-05-24 10:07AM EDT80.001.401.351.450.00-1350552.81%
SPOT240119P000850002023-05-22 2:19PM EDT85.001.801.701.850.00-138451.37%
SPOT240119P000900002023-05-22 2:19PM EDT90.002.292.152.300.00-118550.44%
SPOT240119P000950002023-05-22 2:19PM EDT95.002.802.652.850.00-178449.15%
SPOT240119P001000002023-05-26 2:47PM EDT100.003.353.303.50-0.45-11.84%12,54047.91%
SPOT240119P001050002023-05-26 2:47PM EDT105.004.104.004.20-0.30-6.82%161346.49%
SPOT240119P001100002023-05-26 2:47PM EDT110.004.904.805.10-0.50-9.26%21,58845.44%
SPOT240119P001150002023-05-16 12:36PM EDT115.007.475.906.100.00-125744.31%
SPOT240119P001200002023-05-25 12:11PM EDT120.007.657.007.300.00-354643.38%
SPOT240119P001250002023-05-26 2:02PM EDT125.008.458.308.60-0.75-8.15%21,28442.31%
SPOT240119P001300002023-05-26 2:43PM EDT130.009.909.8010.10-0.60-5.71%83,29041.35%
SPOT240119P001350002023-05-25 3:12PM EDT135.0012.0311.4011.700.00-1040940.23%
SPOT240119P001400002023-05-25 11:28AM EDT140.0013.9013.1013.500.00-21,42739.17%
SPOT240119P001450002023-05-25 11:18AM EDT145.0015.9015.0015.500.00-194838.15%
SPOT240119P001500002023-05-26 12:15PM EDT150.0017.6017.5017.80-0.40-2.22%3622537.35%
SPOT240119P001550002023-05-12 1:06PM EDT155.0024.7019.7020.200.00-519136.33%
SPOT240119P001600002023-05-19 3:54PM EDT160.0023.5022.6022.900.00-244435.50%
SPOT240119P001650002023-05-26 3:23PM EDT165.0025.5025.1025.80-1.20-4.49%1418634.64%
SPOT240119P001700002023-05-22 3:39PM EDT170.0029.5028.2029.100.00-5812934.20%
SPOT240119P001750002023-05-25 3:52PM EDT175.0033.3031.4032.200.00-94532.87%
SPOT240119P001800002023-05-15 3:59PM EDT180.0040.1034.9035.700.00-116731.95%
SPOT240119P001850002023-05-25 3:17PM EDT185.0040.4038.6039.400.00-35431.01%
SPOT240119P001900002023-04-24 10:33AM EDT190.0059.0044.9045.800.00-46536.88%
SPOT240119P001950002023-05-19 2:28PM EDT195.0047.9046.5047.600.00-23229.88%
SPOT240119P002000002023-05-25 11:51AM EDT200.0052.8050.6051.700.00-12628.46%
SPOT240119P002100002023-04-18 1:59PM EDT210.0075.5058.6059.600.00-100.00%
SPOT240119P002200002022-09-28 3:49PM EDT220.00125.80135.60138.300.00-6000182.06%
SPOT240119P002300002023-05-01 2:19PM EDT230.0092.4079.0080.300.00-11229.33%
SPOT240119P002400002022-10-07 9:30AM EDT240.00149.99168.00170.800.00-10218.80%
SPOT240119P002500002023-01-20 12:34PM EDT250.00152.50123.80125.600.00-40102.28%
SPOT240119P002600002022-02-03 4:15PM EDT260.00111.63126.20134.800.00--196.38%
SPOT240119P002700002022-01-21 11:20AM EDT270.0096.03123.00127.800.00-1061.60%
SPOT240119P002800002022-01-21 12:09PM EDT280.00102.05130.70135.900.00-1156.53%
SPOT240119P003000002023-02-07 4:54PM EDT300.00174.00173.90177.800.00-10118.70%
SPOT240119P003200002022-04-28 9:41AM EDT320.00220.20204.90209.500.00-10147.19%
SPOT240119P003300002022-01-24 12:57PM EDT330.00159.00184.80191.600.00--183.21%
SPOT240119P003400002021-11-18 2:09PM EDT340.00111.00123.50133.000.00-310.00%
SPOT240119P003700002023-02-07 4:51PM EDT370.00244.30243.00248.700.00-10133.49%
SPOT240119P003900002023-02-07 4:51PM EDT390.00264.30262.90268.600.00--0136.81%
SPOT240119P004100002023-03-27 9:51AM EDT410.00278.50274.40280.200.00-10120.89%
SPOT240119P004200002023-02-07 4:44PM EDT420.00294.50292.40299.300.00-10141.89%
SPOT240119P004300002023-02-06 2:22PM EDT430.00306.70300.10306.000.00--0137.23%