Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
281.23-22.08 (-7.28%)
At close: 04:00PM EDT
278.25 -2.98 (-1.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT260116C000800002024-02-09 10:42AM EDT80.00169.47184.15193.000.00-110.00%
SPOT260116C000850002024-02-20 1:06PM EDT85.00168.38179.00188.000.00-230.00%
SPOT260116C000900002024-01-17 11:02AM EDT90.00116.70163.25172.000.00--00.00%
SPOT260116C000950002024-02-20 11:19AM EDT95.00160.10171.00180.000.00-100.00%
SPOT260116C001000002023-10-26 11:36AM EDT100.0082.4597.10102.100.00--00.00%
SPOT260116C001050002024-01-26 3:05PM EDT105.00124.09160.05168.000.00-110.00%
SPOT260116C001150002024-02-16 12:29PM EDT115.00148.53152.75157.050.00-110.00%
SPOT260116C001250002024-01-16 12:21PM EDT125.0098.98135.15142.800.00-110.00%
SPOT260116C001300002024-04-19 3:23PM EDT130.00164.000.000.000.00-200.00%
SPOT260116C001350002024-03-04 3:53PM EDT135.00154.15171.00180.000.00-1582.86%
SPOT260116C001400002024-01-03 3:25PM EDT140.0075.00104.40107.300.00-130.00%
SPOT260116C001450002024-01-17 12:21PM EDT145.0082.80120.20129.000.00--30.00%
SPOT260116C001550002024-02-22 1:38PM EDT155.00116.80130.70136.000.00-1144.76%
SPOT260116C001600002024-02-05 4:03PM EDT160.0093.50132.45136.800.00-1351.21%
SPOT260116C001650002024-02-22 4:51PM EDT165.00111.08125.30127.750.00-151143.65%
SPOT260116C001700002024-02-06 10:42AM EDT170.00105.50122.40130.400.00-1251.63%
SPOT260116C001750002024-01-18 3:54PM EDT175.0069.60102.35106.700.00-1218.01%
SPOT260116C001800002024-04-04 10:11AM EDT180.00147.300.000.000.00-1000.00%
SPOT260116C001850002024-04-09 11:53AM EDT185.00147.230.000.000.00-600.00%
SPOT260116C001900002024-04-19 12:30PM EDT190.00117.340.000.000.00-100.00%
SPOT260116C001950002024-04-08 11:32AM EDT195.00150.000.000.000.00-1000.00%
SPOT260116C002000002024-04-23 10:24AM EDT200.00142.000.000.000.00-1100.00%
SPOT260116C002100002024-04-19 12:07PM EDT210.00105.000.000.000.00-200.00%
SPOT260116C002200002024-04-17 11:09AM EDT220.00121.510.000.000.00-100.00%
SPOT260116C002300002024-03-04 2:33PM EDT230.0089.10106.95111.000.00-1662.08%
SPOT260116C002400002024-03-12 10:50AM EDT240.0077.67109.85112.350.00-15467.29%
SPOT260116C002500002024-03-26 12:41PM EDT250.0076.420.000.000.00-100.00%
SPOT260116C002600002024-04-23 9:40AM EDT260.00105.590.000.000.00-100.00%
SPOT260116C002700002024-04-24 3:43PM EDT270.0076.500.000.000.00-600.00%
SPOT260116C002800002024-03-06 4:02PM EDT280.0065.6093.7099.500.00-153367.28%
SPOT260116C002900002024-04-19 2:07PM EDT290.0066.560.000.000.00-100.39%
SPOT260116C003000002024-04-24 3:49PM EDT300.0063.950.000.000.00-6000.78%
SPOT260116C003100002024-04-23 1:00PM EDT310.0085.100.000.000.00-101.56%
SPOT260116C003200002024-04-24 1:18PM EDT320.0058.600.000.000.00-101.56%
SPOT260116C003300002024-04-23 10:24AM EDT330.0071.140.000.000.00-303.13%
SPOT260116C003400002024-04-23 3:24PM EDT340.0067.000.000.000.00-503.13%
SPOT260116C003500002024-04-22 12:21PM EDT350.0041.650.000.000.00-303.13%
SPOT260116C003600002024-04-11 12:51PM EDT360.0056.830.000.000.00-203.13%
SPOT260116C003700002024-04-19 1:53PM EDT370.0039.500.000.000.00-203.13%
SPOT260116C003800002024-04-24 10:17AM EDT380.0042.850.000.000.00-106.25%
SPOT260116C003900002024-03-08 12:50PM EDT390.0030.5552.5554.250.00-210157.67%
SPOT260116C004000002024-04-19 1:37PM EDT400.0032.000.000.000.00-3906.25%
SPOT260116C004200002024-04-23 1:39PM EDT420.0045.050.000.000.00-206.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT260116P000800002024-04-24 11:19AM EDT80.001.630.000.000.00-33025.00%
SPOT260116P000850002024-04-22 3:48PM EDT85.002.160.000.000.00-38012.50%
SPOT260116P000900002023-12-07 4:57PM EDT90.005.303.856.100.00-101163.54%
SPOT260116P000950002023-09-29 10:12AM EDT95.0010.879.1010.900.00-1274.45%
SPOT260116P001000002024-03-27 2:31PM EDT100.003.570.000.000.00-1012.50%
SPOT260116P001050002024-04-10 2:20PM EDT105.003.350.000.000.00-1012.50%
SPOT260116P001100002024-02-06 10:39AM EDT110.004.203.604.400.00--250.48%
SPOT260116P001150002024-03-14 1:53PM EDT115.005.502.545.000.00-35035151.20%
SPOT260116P001200002024-04-16 9:34AM EDT120.005.150.000.000.00-1012.50%
SPOT260116P001250002024-04-09 10:32AM EDT125.005.200.000.000.00-4012.50%
SPOT260116P001300002024-04-24 11:44AM EDT130.005.500.000.000.00-1012.50%
SPOT260116P001350002024-04-24 11:44AM EDT135.006.000.000.000.00-2012.50%
SPOT260116P001400002024-02-15 2:51PM EDT140.009.237.909.900.00-138350.97%
SPOT260116P001450002024-02-15 2:52PM EDT145.0010.158.7510.900.00-1850.57%
SPOT260116P001500002024-04-23 10:28AM EDT150.007.000.000.000.00-1012.50%
SPOT260116P001550002024-04-23 10:09AM EDT155.007.500.000.000.00-106.25%
SPOT260116P001600002024-03-04 3:19PM EDT160.0011.309.5510.450.00-12943.98%
SPOT260116P001650002024-04-17 10:08AM EDT165.0010.700.000.000.00-106.25%
SPOT260116P001700002024-04-23 9:58AM EDT170.009.650.000.000.00-206.25%
SPOT260116P001750002024-01-25 1:23PM EDT175.0023.6014.9015.400.00-152945.06%
SPOT260116P001800002024-04-03 10:49AM EDT180.0015.250.000.000.00-106.25%
SPOT260116P001850002024-02-13 2:40PM EDT185.0020.7019.0521.000.00-36847.68%
SPOT260116P001900002024-03-08 12:54PM EDT190.0018.6515.0016.050.00-815540.32%
SPOT260116P001950002024-04-04 9:58AM EDT195.0017.050.000.000.00-506.25%
SPOT260116P002000002024-04-19 9:50AM EDT200.0020.200.000.000.00-106.25%
SPOT260116P002100002024-03-14 2:36PM EDT210.0027.9021.2022.100.00-1239.37%
SPOT260116P002200002024-04-23 3:59PM EDT220.0021.000.000.000.00-203.13%
SPOT260116P002300002024-04-24 11:00AM EDT230.0027.100.000.000.00-6103.13%
SPOT260116P002400002024-04-16 11:55AM EDT240.0031.470.000.000.00-1003.13%
SPOT260116P002500002024-04-24 3:02PM EDT250.0036.930.000.000.00-101.56%
SPOT260116P002600002024-04-23 11:06AM EDT260.0032.350.000.000.00-101.56%
SPOT260116P002700002024-04-24 3:02PM EDT270.0045.850.000.000.00-100.78%
SPOT260116P002900002024-04-04 9:39AM EDT290.0051.000.000.000.00-200.00%
SPOT260116P003000002024-04-16 11:55AM EDT300.0058.450.000.000.00-1000.00%
SPOT260116P003100002024-03-20 3:36PM EDT310.0075.5869.5071.400.00--336.38%
SPOT260116P003200002024-04-23 2:58PM EDT320.0061.150.000.000.00-4000.00%
SPOT260116P003500002024-04-04 1:19PM EDT350.0084.100.000.000.00-200.00%
SPOT260116P003700002024-04-04 1:17PM EDT370.0097.100.000.000.00-400.00%
SPOT260116P004500002024-04-15 10:53AM EDT450.00158.490.000.000.00--00.00%