SPOT - Spotify Technology S.A.

NYSE - NYSE Delayed price. Currency in USD
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 EDT45.0092.46106.00108.000.00-11458.33%
SPOT250117C000500002023-01-23 1:46PM EDT50.0060.0076.6079.300.00-10100.00%
SPOT250117C000550002023-01-23 1:46PM EDT55.0056.5073.4075.000.00--100.00%
SPOT250117C000600002023-01-31 4:42PM EDT60.0063.0068.2069.400.00-110.00%
SPOT250117C000650002023-04-21 2:14PM EDT65.0078.1090.7093.900.00-1762.52%
SPOT250117C000700002023-03-28 10:56AM EDT70.0070.0071.7072.900.00-290.00%
SPOT250117C000750002023-04-06 9:39AM EDT75.0067.8076.7078.500.00-1838.54%
SPOT250117C000800002023-04-25 10:54AM EDT80.0070.7678.2080.000.00-53355.12%
SPOT250117C000850002023-06-01 11:10AM EDT85.0078.5677.6079.400.00-12162.35%
SPOT250117C000900002023-05-22 1:18PM EDT90.0073.1874.1075.900.00-11661.40%
SPOT250117C000950002023-03-22 12:01PM EDT95.0054.6056.1058.500.00-1727.44%
SPOT250117C001000002023-05-31 2:22PM EDT100.0066.6967.4068.700.00-17559.15%
SPOT250117C001050002023-03-22 11:32AM EDT105.0048.7949.8050.600.00-130528.90%
SPOT250117C001100002023-06-01 11:10AM EDT110.0060.9660.1062.400.00-11956.71%
SPOT250117C001150002023-05-18 9:46AM EDT115.0054.0157.0058.900.00-15655.52%
SPOT250117C001200002023-05-31 2:22PM EDT120.0053.7354.1056.200.00-13655.06%
SPOT250117C001250002023-05-24 2:07PM EDT125.0049.3351.5052.600.00-109153.96%
SPOT250117C001300002023-05-23 2:35PM EDT130.0046.5048.3049.700.00-221252.85%
SPOT250117C001350002023-05-23 11:34AM EDT135.0045.6245.2046.900.00-14051.79%
SPOT250117C001400002023-05-31 1:12PM EDT140.0042.0042.5044.200.00-341050.99%
SPOT250117C001450002023-05-17 3:23PM EDT145.0038.0040.3042.100.00-253450.85%
SPOT250117C001500002023-06-01 2:25PM EDT150.0040.3037.7039.200.00-112750.78%
SPOT250117C001550002023-06-01 2:25PM EDT155.0037.8534.5036.800.00-14050.03%
SPOT250117C001600002023-05-22 12:20PM EDT160.0032.9033.0034.600.00-14249.45%
SPOT250117C001650002023-05-26 3:16PM EDT165.0031.8531.4032.400.00-113948.77%
SPOT250117C001700002023-06-01 1:15PM EDT170.0030.9229.2030.400.00-52548.24%
SPOT250117C001750002023-05-30 2:18PM EDT175.0026.1027.1028.500.00-22647.74%
SPOT250117C001800002023-05-25 9:58AM EDT180.0025.0825.5026.600.00-14847.14%
SPOT250117C001850002023-05-30 9:49AM EDT185.0023.0323.7024.900.00-3646.70%
SPOT250117C001900002023-04-12 2:27PM EDT190.0015.9018.9019.400.00-45341.20%
SPOT250117C001950002023-04-14 10:12AM EDT195.0016.1017.1018.100.00-22241.05%
SPOT250117C002000002023-05-30 3:50PM EDT200.0018.2019.5020.200.00-2222545.31%
SPOT250117C002200002023-06-02 10:19AM EDT220.0015.0014.1015.00+1.20+8.70%1943.59%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117P000400002023-05-10 10:51AM EDT40.000.950.300.900.00-14,03555.40%
SPOT250117P000450002023-05-05 3:51PM EDT45.001.590.551.150.00-52854.03%
SPOT250117P000500002023-04-18 1:00PM EDT50.002.801.051.900.00-12755.49%
SPOT250117P000550002023-01-30 2:41PM EDT55.005.703.704.000.00-10020065.17%
SPOT250117P000600002023-06-01 1:30PM EDT60.002.201.752.200.00-12450.44%
SPOT250117P000650002023-03-21 11:35AM EDT65.005.094.004.500.00-43757.40%
SPOT250117P000700002023-06-01 3:52PM EDT70.003.403.103.600.00-222750.55%
SPOT250117P000750002023-05-19 2:45PM EDT75.004.583.804.300.00-11,28049.38%
SPOT250117P000800002023-05-31 2:21PM EDT80.005.104.605.100.00-170848.33%
SPOT250117P000850002023-05-11 10:59AM EDT85.006.565.505.900.00-21,02347.08%
SPOT250117P000900002023-06-01 3:51PM EDT90.006.606.406.900.00-232946.19%
SPOT250117P000950002023-04-25 3:50PM EDT95.0010.208.108.500.00-319746.51%
SPOT250117P001000002023-06-01 12:49PM EDT100.008.908.609.100.00-357444.28%
SPOT250117P001050002023-05-18 1:40PM EDT105.0011.009.7010.400.00-618743.48%
SPOT250117P001100002023-06-01 12:18PM EDT110.0011.5011.0012.000.00-61643.05%
SPOT250117P001150002023-06-02 3:32PM EDT115.0012.9012.4013.70-0.80-5.84%131142.59%
SPOT250117P001200002023-05-17 11:25AM EDT120.0016.3014.0015.100.00-114341.42%
SPOT250117P001250002023-05-30 3:50PM EDT125.0017.2015.8016.700.00-221,41140.44%
SPOT250117P001300002023-05-05 10:27AM EDT130.0022.6017.2018.900.00-74340.23%
SPOT250117P001350002023-03-31 1:11PM EDT135.0028.1026.0026.600.00-39641147.84%
SPOT250117P001400002023-06-01 11:11AM EDT140.0022.4821.4022.400.00-174137.96%
SPOT250117P001450002023-03-21 3:18PM EDT145.0035.8432.1033.800.00-1549.96%
SPOT250117P001500002023-05-26 11:56AM EDT150.0027.3525.8027.300.00-103437.04%
SPOT250117P001550002023-05-10 1:50PM EDT155.0032.6028.1029.800.00-21636.40%
SPOT250117P001600002023-05-15 3:08PM EDT160.0036.2830.8032.200.00-24335.47%
SPOT250117P001650002023-06-02 3:23PM EDT165.0034.0033.6035.00-1.90-5.29%12334.91%
SPOT250117P001700002023-02-16 11:06AM EDT170.0052.6053.0055.000.00--755.28%
SPOT250117P001750002023-05-01 12:43PM EDT175.0048.4541.1042.300.00-22335.52%
SPOT250117P001800002023-06-02 11:46AM EDT180.0043.0041.9044.10-5.00-10.42%1633.18%
SPOT250117P001850002023-03-15 3:31PM EDT185.0065.8057.7059.100.00--447.96%
SPOT250117P001900002023-03-31 11:15AM EDT190.0063.7060.7062.400.00-1247.42%
SPOT250117P002000002023-05-16 2:52PM EDT200.0061.6055.4057.200.00--329.82%
SPOT250117P002100002023-05-10 1:05PM EDT210.0068.8063.0064.800.00--128.57%