Australia markets open in 9 hours 15 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
294.34+3.82 (+1.31%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719C001200002024-03-27 12:29PM EDT120.00142.90173.50180.950.00-11114.59%
SPOT240719C001400002023-12-11 2:22PM EDT140.0068.1066.0574.150.00--10.00%
SPOT240719C001450002024-02-12 3:24PM EDT145.0094.35112.15119.950.00-210.00%
SPOT240719C001500002024-03-01 11:09AM EDT150.00114.29114.35120.650.00-1280.00%
SPOT240719C001550002024-02-12 3:57PM EDT155.0085.35102.85110.150.00-210.00%
SPOT240719C001650002024-02-20 10:44AM EDT165.0084.0096.95101.900.00-2150.00%
SPOT240719C001700002023-12-27 11:09AM EDT170.0037.6254.1055.500.00-120.00%
SPOT240719C001750002023-11-30 4:54PM EDT175.0031.7031.7032.700.00--110.00%
SPOT240719C001800002024-02-14 4:06PM EDT180.0070.5679.2081.600.00-1100.00%
SPOT240719C001850002024-02-21 3:28PM EDT185.0066.1581.6586.150.00-470.00%
SPOT240719C001900002024-03-11 10:34AM EDT190.0071.25112.35120.250.00-1897.28%
SPOT240719C001950002024-04-04 3:46PM EDT195.00105.65100.85108.550.00-14070.52%
SPOT240719C002000002024-03-28 10:54AM EDT200.0072.9596.10103.650.00-63467.87%
SPOT240719C002100002024-04-03 3:50PM EDT210.0086.9587.3591.400.00-47459.55%
SPOT240719C002200002024-04-09 10:29AM EDT220.0089.4179.8084.550.00-120762.31%
SPOT240719C002300002024-04-12 3:50PM EDT230.0078.4172.0072.900.00-17656.48%
SPOT240719C002400002024-04-08 2:18PM EDT240.0080.2062.9065.900.00-113954.86%
SPOT240719C002500002024-04-16 10:12AM EDT250.0054.7054.9556.85-6.14-10.09%2333251.50%
SPOT240719C002600002024-04-16 10:12AM EDT260.0047.4546.3549.35-7.85-14.20%2424651.62%
SPOT240719C002700002024-04-05 9:31AM EDT270.0048.0541.6042.550.00-119350.23%
SPOT240719C002800002024-04-16 9:43AM EDT280.0034.0035.7536.35+0.10+0.29%165949.08%
SPOT240719C002900002024-04-16 10:05AM EDT290.0029.9530.3530.65+0.40+1.35%224647.92%
SPOT240719C003000002024-04-16 10:05AM EDT300.0025.1025.4025.80+1.00+4.15%211547.30%
SPOT240719C003100002024-04-15 12:34PM EDT310.0021.8521.1021.500.00-821746.70%
SPOT240719C003200002024-04-16 9:30AM EDT320.0015.7717.4517.80-0.56-3.43%19039946.25%
SPOT240719C003300002024-04-16 9:38AM EDT330.0014.3014.3514.65+0.75+5.54%222445.90%
SPOT240719C003400002024-04-15 2:21PM EDT340.0010.9211.7512.000.00-13245.65%
SPOT240719C003500002024-04-15 1:26PM EDT350.008.679.559.80-0.53-5.76%19039145.50%
SPOT240719C003600002024-04-16 10:12AM EDT360.007.707.658.10-0.65-7.78%28845.68%
SPOT240719C003700002024-04-09 1:00PM EDT370.008.506.306.650.00-11245.78%
SPOT240719C003800002024-04-15 1:32PM EDT380.004.805.105.400.00-1111145.77%
SPOT240719C003900002024-04-10 2:33PM EDT390.005.234.154.350.00-11145.70%
SPOT240719C004000002024-04-12 12:28PM EDT400.004.103.453.600.00-11746.01%
SPOT240719C004100002024-04-05 10:12AM EDT410.005.552.792.980.00-1146.32%
SPOT240719C004200002024-04-16 9:32AM EDT420.002.002.282.48-0.74-27.01%1946.67%
SPOT240719C004500002024-04-10 12:03PM EDT450.001.741.341.460.00--147.79%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719P000950002024-01-31 4:34PM EDT95.000.390.000.000.00-1150.00%
SPOT240719P001000002023-11-29 4:59PM EDT100.001.300.951.150.00--2111.48%
SPOT240719P001050002024-03-07 12:07PM EDT105.000.180.010.440.00-3785.35%
SPOT240719P001100002023-12-15 10:57AM EDT110.001.450.811.900.00-11107.03%
SPOT240719P001150002024-01-10 1:07PM EDT115.001.400.120.320.00-6778.03%
SPOT240719P001250002023-12-04 11:15AM EDT125.002.702.892.990.00--3110.45%
SPOT240719P001300002024-01-31 2:37PM EDT130.001.400.000.000.00-1825.00%
SPOT240719P001350002024-02-06 12:03PM EDT135.000.680.320.520.00-1771.53%
SPOT240719P001400002024-03-25 3:31PM EDT140.000.480.011.140.00-1271.78%
SPOT240719P001450002024-02-05 3:50PM EDT145.002.120.470.690.00-1225768.80%
SPOT240719P001500002024-03-20 3:17PM EDT150.000.600.031.350.00-11067.68%
SPOT240719P001550002024-02-28 11:36AM EDT155.001.040.380.760.00-15862.74%
SPOT240719P001600002024-02-08 11:26AM EDT160.001.650.911.400.00-18167.70%
SPOT240719P001650002024-02-29 12:58PM EDT165.001.270.621.000.00-514360.69%
SPOT240719P001700002024-04-15 12:17PM EDT170.000.800.111.500.00-12857.89%
SPOT240719P001750002024-04-03 3:15PM EDT175.001.100.151.540.00-85095555.66%
SPOT240719P001800002024-04-03 1:27PM EDT180.001.030.211.650.00-221653.98%
SPOT240719P001850002024-03-06 11:46AM EDT185.002.180.431.540.00-316251.92%
SPOT240719P001900002024-03-07 11:01AM EDT190.002.820.571.710.00-220150.76%
SPOT240719P001950002024-04-04 12:07PM EDT195.001.170.652.150.00-65850.27%
SPOT240719P002000002024-04-11 3:44PM EDT200.001.251.202.040.00-514651.83%
SPOT240719P002100002024-04-15 3:09PM EDT210.002.402.022.290.00-119347.82%
SPOT240719P002200002024-04-15 11:13AM EDT220.002.542.823.050.00-111945.93%
SPOT240719P002300002024-04-15 2:11PM EDT230.004.504.054.250.00-4021644.86%
SPOT240719P002400002024-04-15 10:14AM EDT240.004.705.556.050.00-292544.51%
SPOT240719P002500002024-04-15 10:40AM EDT250.006.307.558.450.00-198744.42%
SPOT240719P002600002024-04-16 10:14AM EDT260.0010.6010.2010.40-0.15-1.40%3459842.19%
SPOT240719P002700002024-04-16 10:12AM EDT270.0014.0013.3513.65-0.10-0.71%916541.68%
SPOT240719P002800002024-04-15 3:26PM EDT280.0018.3817.1017.450.00-712941.05%
SPOT240719P002900002024-04-15 3:26PM EDT290.0023.0021.6021.950.00-713140.54%
SPOT240719P003000002024-04-15 3:21PM EDT300.0028.6026.6527.050.00-355639.95%
SPOT240719P003100002024-04-15 11:31AM EDT310.0030.1032.3532.800.00-54139.38%
SPOT240719P003200002024-04-16 10:15AM EDT320.0039.5038.7039.30-1.55-3.78%14539.04%
SPOT240719P003300002024-04-11 1:50PM EDT330.0039.3544.5046.400.00-1638.78%
SPOT240719P003400002024-04-09 2:38PM EDT340.0049.2553.0054.050.00-2238.59%