Australia markets open in 9 hours 57 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
302.82+4.70 (+1.58%)
At close: 04:00PM EDT
303.00 +0.18 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117C000400002023-03-13 1:22PM EDT40.0088.5093.7097.000.00-280.00%
SPOT250117C000450002023-04-11 12:55PM EDT45.0092.46106.00108.000.00-1140.00%
SPOT250117C000500002023-11-09 10:49AM EDT50.00126.90148.70152.600.00-990.00%
SPOT250117C000550002023-11-09 10:49AM EDT55.00122.40143.90152.000.00-9100.00%
SPOT250117C000600002023-07-28 10:32AM EDT60.0091.4081.8086.400.00-660.00%
SPOT250117C000650002024-03-27 2:38PM EDT65.00200.40222.95230.200.00-340.00%
SPOT250117C000700002024-01-03 1:54PM EDT70.00121.51152.00162.000.00-180.00%
SPOT250117C000750002023-12-27 1:23PM EDT75.00120.51139.00149.000.00-150.00%
SPOT250117C000800002024-03-26 9:31AM EDT80.00200.00202.85210.850.00-1330.00%
SPOT250117C000850002024-05-09 9:52AM EDT85.00217.00216.85224.200.00-11896.41%
SPOT250117C000900002024-04-03 3:37PM EDT90.00202.77205.60213.200.00-12166.16%
SPOT250117C000950002024-03-11 10:56AM EDT95.00169.04208.00215.650.00-1896.63%
SPOT250117C001000002024-05-10 10:46AM EDT100.00200.00202.45209.900.00-17888.94%
SPOT250117C001050002024-03-13 1:51PM EDT105.00158.00197.10204.700.00-330983.72%
SPOT250117C001100002023-12-27 2:46PM EDT110.0090.60108.00116.950.00-1260.00%
SPOT250117C001150002024-03-04 3:52PM EDT115.00163.20178.05188.000.00-110148.44%
SPOT250117C001200002024-02-13 4:24PM EDT120.00126.12139.00147.850.00-11770.00%
SPOT250117C001250002024-04-17 1:25PM EDT125.00177.43178.60186.150.00-499878.15%
SPOT250117C001300002024-04-17 2:44PM EDT130.00174.48173.95181.150.00-8821475.84%
SPOT250117C001350002024-05-17 12:22PM EDT135.00170.87169.20175.35+1.86+1.10%34371.79%
SPOT250117C001400002024-05-01 2:35PM EDT140.00154.51164.50172.000.00-544172.67%
SPOT250117C001450002024-04-23 3:17PM EDT145.00172.00159.85167.150.00-265070.73%
SPOT250117C001500002024-05-10 10:05AM EDT150.00157.00155.30163.000.00-217570.10%
SPOT250117C001550002024-02-20 12:03PM EDT155.00100.28113.55118.650.00-10600.00%
SPOT250117C001600002024-04-17 12:59PM EDT160.00145.21146.05153.600.00-86766.73%
SPOT250117C001650002024-05-08 12:32PM EDT165.00145.00141.40148.350.00-112464.26%
SPOT250117C001700002024-04-18 12:49PM EDT170.00133.86137.60142.950.00-125362.78%
SPOT250117C001750002024-04-17 1:10PM EDT175.00132.73132.30139.150.00-167661.42%
SPOT250117C001800002024-05-13 12:32PM EDT180.00120.50130.25134.150.00-617962.42%
SPOT250117C001850002024-05-17 12:22PM EDT185.00125.64125.60129.65+11.71+10.28%315260.85%
SPOT250117C001900002024-04-23 12:49PM EDT190.00139.81121.70125.000.00-129659.90%
SPOT250117C001950002024-04-23 10:33AM EDT195.00129.88117.40120.050.00-206258.19%
SPOT250117C002000002024-04-23 12:47PM EDT200.00130.49112.85115.550.00-153156.68%
SPOT250117C002100002024-04-30 10:10AM EDT210.0095.55104.85108.150.00-122555.98%
SPOT250117C002200002024-04-29 12:19PM EDT220.0086.3097.3099.650.00-21,15654.35%
SPOT250117C002300002024-04-24 12:31PM EDT230.0075.0089.4091.250.00-2241252.28%
SPOT250117C002400002024-05-14 10:18AM EDT240.0072.1382.0583.750.00-422351.00%
SPOT250117C002500002024-04-24 1:40PM EDT250.0064.5874.9576.450.00-271,46150.65%
SPOT250117C002600002024-05-14 2:01PM EDT260.0060.2568.3569.950.00-3040449.84%
SPOT250117C002700002024-04-23 3:59PM EDT270.0065.0562.0063.950.00-430349.27%
SPOT250117C002800002024-05-13 12:32PM EDT280.0048.7056.0058.550.00-142448.99%
SPOT250117C002900002024-05-14 10:09AM EDT290.0043.1050.4552.750.00-121147.94%
SPOT250117C003000002024-05-14 1:08PM EDT300.0038.2045.3047.700.00-41,92947.35%
SPOT250117C003100002024-05-15 12:15PM EDT310.0039.6040.5542.100.00-1026345.89%
SPOT250117C003200002024-05-15 3:15PM EDT320.0036.1536.2038.50+0.30+0.84%114946.14%
SPOT250117C003300002024-05-02 12:05PM EDT330.0028.6032.2035.300.00-610046.48%
SPOT250117C003400002024-05-10 2:16PM EDT340.0025.9028.6030.400.00-204344.79%
SPOT250117C003500002024-05-17 2:41PM EDT350.0025.0025.1527.25-0.04-0.16%3001,50444.58%
SPOT250117C003600002024-05-13 1:03PM EDT360.0018.5522.3023.150.00-230243.08%
SPOT250117C003700002024-05-17 11:28AM EDT370.0019.7019.6521.65+1.50+8.24%76544.06%
SPOT250117C003800002024-05-17 11:27AM EDT380.0017.3017.3019.30+1.30+8.12%616343.89%
SPOT250117C003900002024-05-17 11:27AM EDT390.0015.2515.2015.75+0.35+2.35%615142.05%
SPOT250117C004000002024-05-16 3:49PM EDT400.0012.5613.3013.850.00-344641.83%
SPOT250117C004100002024-05-15 3:36PM EDT410.0011.8011.5012.200.00-124341.68%
SPOT250117C004200002024-05-02 10:06AM EDT420.008.4010.0510.700.00-15341.50%
SPOT250117C004300002024-05-13 9:50AM EDT430.007.108.809.300.00-211241.23%
SPOT250117C004400002024-05-03 1:36PM EDT440.008.107.608.250.00-22841.26%
SPOT250117C004500002024-04-25 11:26AM EDT450.006.106.606.950.00-138840.67%
SPOT250117C004600002024-04-25 9:54AM EDT460.004.755.706.150.00--140.71%
SPOT250117C004700002024-05-15 11:26AM EDT470.005.204.955.300.00-12540.47%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117P000400002024-05-09 10:06AM EDT40.000.300.004.000.00-35,524144.24%
SPOT250117P000450002024-04-17 3:36PM EDT45.000.250.000.140.00-12984.96%
SPOT250117P000500002024-04-24 9:30AM EDT50.000.120.001.760.00-110778110.38%
SPOT250117P000550002024-05-09 9:30AM EDT55.000.050.050.310.00-422584.08%
SPOT250117P000600002024-04-25 2:45PM EDT60.000.110.003.850.00-129113.89%
SPOT250117P000650002024-05-01 3:47PM EDT65.000.600.030.430.00-13378.22%
SPOT250117P000700002024-03-27 2:43PM EDT70.000.500.060.360.00-221373.73%
SPOT250117P000750002024-04-18 10:19AM EDT75.000.290.000.230.00-11,23765.63%
SPOT250117P000800002024-03-27 2:44PM EDT80.000.680.100.520.00-166570.51%
SPOT250117P000850002024-04-24 2:42PM EDT85.000.270.090.520.00-521,80867.29%
SPOT250117P000900002024-03-27 2:45PM EDT90.000.690.140.700.00-234267.19%
SPOT250117P000950002024-04-25 11:08AM EDT95.000.500.130.710.00-261864.36%
SPOT250117P001000002024-05-01 3:30PM EDT100.001.620.170.820.00-24,41563.09%
SPOT250117P001050002024-04-19 3:49PM EDT105.000.950.160.930.00-125861.33%
SPOT250117P001100002024-04-17 12:14PM EDT110.000.670.271.050.00-519360.52%
SPOT250117P001150002024-05-02 11:25AM EDT115.000.570.210.750.00-2054355.37%
SPOT250117P001200002024-04-17 12:14PM EDT120.000.930.281.100.00-936556.08%
SPOT250117P001250002024-04-16 1:32PM EDT125.001.260.271.210.00-21,56354.39%
SPOT250117P001300002024-05-03 12:11PM EDT130.000.980.321.330.00-185153.10%
SPOT250117P001350002024-05-06 11:24AM EDT135.001.130.391.460.00-1492351.93%
SPOT250117P001400002024-04-22 2:29PM EDT140.002.220.521.610.00-1389151.04%
SPOT250117P001450002024-05-16 9:59AM EDT145.001.250.671.770.00-38350.16%
SPOT250117P001500002024-05-03 9:30AM EDT150.001.790.851.950.00-11,83452.69%
SPOT250117P001550002024-04-19 11:36AM EDT155.003.381.022.160.00-131,81451.64%
SPOT250117P001600002024-05-02 11:19AM EDT160.002.451.232.390.00-570750.62%
SPOT250117P001650002024-04-24 1:33PM EDT165.003.001.462.650.00-163149.67%
SPOT250117P001700002024-05-01 2:30PM EDT170.003.222.002.940.00-18648.77%
SPOT250117P001750002024-04-29 9:44AM EDT175.003.952.063.100.00-129647.31%
SPOT250117P001800002024-04-29 11:15AM EDT180.004.302.823.050.00-264245.12%
SPOT250117P001850002024-05-16 12:08PM EDT185.003.403.203.450.00-118944.51%
SPOT250117P001900002024-05-15 10:25AM EDT190.004.053.653.950.00-1082444.09%
SPOT250117P001950002024-05-14 10:01AM EDT195.005.304.154.400.00-156843.40%
SPOT250117P002000002024-05-17 12:22PM EDT200.005.034.704.95+0.08+1.62%377542.87%
SPOT250117P002100002024-05-17 12:22PM EDT210.006.395.456.45-2.06-24.38%615242.35%
SPOT250117P002200002024-05-15 10:26AM EDT220.008.156.857.950.00-1012341.28%
SPOT250117P002300002024-05-17 12:53PM EDT230.009.759.309.80-0.40-3.94%298740.39%
SPOT250117P002400002024-05-10 1:06PM EDT240.0013.6511.4512.050.00-333339.68%
SPOT250117P002500002024-05-14 2:01PM EDT250.0017.2512.9014.700.00-4544739.05%
SPOT250117P002600002024-05-06 2:50PM EDT260.0020.0017.0517.650.00-11,16938.33%
SPOT250117P002700002024-05-17 2:30PM EDT270.0021.3120.3520.95-0.70-3.18%136637.59%
SPOT250117P002800002024-05-17 2:49PM EDT280.0025.0522.4524.80-3.65-12.72%138437.03%
SPOT250117P002900002024-05-14 11:38AM EDT290.0033.7026.8529.800.00-317137.24%
SPOT250117P003000002024-05-15 9:35AM EDT300.0035.8031.5533.700.00-219235.83%
SPOT250117P003100002024-04-24 12:18PM EDT310.0039.9537.4038.80-9.50-19.21%110135.25%
SPOT250117P003200002024-05-08 2:53PM EDT320.0045.5041.9044.350.00-25131534.69%
SPOT250117P003300002024-05-15 12:14PM EDT330.0051.2047.7550.150.00-58133.95%
SPOT250117P003400002024-04-23 12:06PM EDT340.0052.7053.1558.300.00-1621735.24%
SPOT250117P003500002024-04-05 10:43AM EDT350.0066.2065.3072.100.00-5542.19%
SPOT250117P003600002024-04-04 3:29PM EDT360.0080.0574.1079.550.00-4442.28%
SPOT250117P003700002024-04-05 1:09PM EDT370.0078.6580.0585.900.00-1140.87%
SPOT250117P003800002024-04-15 3:59PM EDT380.0098.7583.6086.000.00-1431.25%
SPOT250117P003900002024-04-15 3:54PM EDT390.00106.6591.9094.000.00--330.40%
SPOT250117P004000002024-04-23 10:08AM EDT400.00100.0099.35102.800.00-10630.34%