SPOT - Spotify Technology S.A.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230609C000900002023-05-30 9:38AM EDT90.0058.4062.9063.800.00-12257.42%
SPOT230609C001000002023-06-05 3:23PM EDT100.0055.9753.1054.000.00-12157.81%
SPOT230609C001150002023-06-05 1:43PM EDT115.0040.3038.0038.900.00-20159.77%
SPOT230609C001200002023-05-25 12:37PM EDT120.0028.5532.9033.600.00-40108.20%
SPOT230609C001220002023-05-09 10:42AM EDT122.0023.4031.0031.800.00--2124.61%
SPOT230609C001250002023-06-02 10:48AM EDT125.0027.5328.1028.900.00-22120.61%
SPOT230609C001260002023-05-31 11:29AM EDT126.0023.0027.0027.900.00--1116.80%
SPOT230609C001270002023-05-09 12:11PM EDT127.0018.8026.1026.800.00--0106.25%
SPOT230609C001280002023-05-26 10:52AM EDT128.0021.9825.0025.900.00-11109.18%
SPOT230609C001290002023-06-05 9:45AM EDT129.0023.6024.0024.700.00-2591.02%
SPOT230609C001300002023-05-18 2:22PM EDT130.0020.0323.1023.800.00-6595.31%
SPOT230609C001310002023-06-05 9:45AM EDT131.0021.6022.0022.700.00-1684.38%
SPOT230609C001320002023-06-05 10:43AM EDT132.0024.7021.1021.800.00-14288.18%
SPOT230609C001330002023-06-01 1:55PM EDT133.0020.9520.2020.800.00-3884.57%
SPOT230609C001340002023-06-05 11:06AM EDT134.0022.4019.2019.700.00-13674.22%
SPOT230609C001350002023-06-05 11:32AM EDT135.0021.6018.2018.600.00-31761.52%
SPOT230609C001360002023-06-05 10:43AM EDT136.0020.7017.2017.600.00-1758.59%
SPOT230609C001370002023-05-31 11:29AM EDT137.0012.5015.9016.800.00--870.22%
SPOT230609C001390002023-06-05 2:34PM EDT139.0015.4014.3014.900.00-2367.77%
SPOT230609C001400002023-06-05 3:21PM EDT140.0015.7913.2013.800.00-61059.47%
SPOT230609C001410002023-06-05 10:10AM EDT141.0013.1812.2012.700.00-5450.68%
SPOT230609C001420002023-06-01 12:13PM EDT142.0010.8011.2011.700.00-3547.27%
SPOT230609C001430002023-06-05 3:21PM EDT143.0012.8910.4010.700.00-71643.85%
SPOT230609C001440002023-06-05 11:06AM EDT144.0012.509.409.700.00-43040.43%
SPOT230609C001450002023-06-06 10:04AM EDT145.009.358.309.00-2.40-20.43%15148.05%
SPOT230609C001460002023-06-05 12:36PM EDT146.008.217.508.00-2.19-21.06%23843.95%
SPOT230609C001470002023-06-05 10:20AM EDT147.007.256.607.00-0.55-7.05%25039.75%
SPOT230609C001480002023-06-05 10:17AM EDT148.006.905.606.000.00-54235.50%
SPOT230609C001490002023-06-05 1:18PM EDT149.007.204.805.200.00-117435.69%
SPOT230609C001500002023-06-06 10:29AM EDT150.004.534.004.40-2.55-36.02%410334.84%
SPOT230609C001525002023-06-06 11:45AM EDT152.502.552.502.70-2.17-45.97%517133.67%
SPOT230609C001550002023-06-06 11:46AM EDT155.001.431.351.50-1.87-56.67%4436733.52%
SPOT230609C001575002023-06-06 11:41AM EDT157.500.820.750.80-1.28-60.95%8238934.67%
SPOT230609C001600002023-06-06 11:30AM EDT160.000.380.300.40-0.82-68.33%8353735.79%
SPOT230609C001625002023-06-06 10:30AM EDT162.500.200.150.25-0.32-61.54%515539.36%
SPOT230609C001650002023-06-06 11:47AM EDT165.000.100.050.10-0.25-71.43%44250538.87%
SPOT230609C001675002023-06-05 3:48PM EDT167.500.050.000.15-0.15-75.00%19248.93%
SPOT230609C001700002023-06-05 11:23AM EDT170.000.090.000.100.00-33651.56%
SPOT230609C001725002023-06-05 11:18AM EDT172.500.050.000.100.00-1351.95%
SPOT230609C001750002023-06-05 3:40PM EDT175.000.050.000.050.00-41452.34%
SPOT230609C001850002023-06-01 12:43PM EDT185.000.030.000.050.00--171.09%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230609P001150002023-05-23 1:27PM EDT115.000.120.000.150.00-24123.44%
SPOT230609P001200002023-05-31 3:44PM EDT120.000.100.000.050.00-21551893.75%
SPOT230609P001210002023-05-31 3:44PM EDT121.000.100.000.100.00-124398.44%
SPOT230609P001220002023-05-31 3:43PM EDT122.000.100.000.200.00-930105.08%
SPOT230609P001230002023-05-22 3:59PM EDT123.000.260.000.100.00-3392.58%
SPOT230609P001240002023-05-18 3:59PM EDT124.000.250.000.100.00-1289.45%
SPOT230609P001250002023-05-31 12:12PM EDT125.000.250.000.100.00-76083686.33%
SPOT230609P001260002023-05-30 9:30AM EDT126.000.100.000.100.00-1583.59%
SPOT230609P001270002023-05-24 12:51PM EDT127.000.300.000.100.00--280.47%
SPOT230609P001280002023-05-31 2:44PM EDT128.000.150.000.100.00-1177.73%
SPOT230609P001300002023-06-01 3:48PM EDT130.000.100.000.100.00-3871.88%
SPOT230609P001310002023-05-19 1:02PM EDT131.000.540.000.100.00-1168.75%
SPOT230609P001320002023-05-30 10:29AM EDT132.000.480.000.100.00-11666.02%
SPOT230609P001330002023-06-01 1:08PM EDT133.000.150.000.100.00-101463.28%
SPOT230609P001340002023-06-06 10:00AM EDT134.000.050.000.10-0.40-88.89%11460.16%
SPOT230609P001350002023-06-02 9:47AM EDT135.000.150.000.100.00-21657.42%
SPOT230609P001360002023-06-01 2:37PM EDT136.000.150.000.100.00-7354.49%
SPOT230609P001370002023-06-01 11:49AM EDT137.000.220.000.100.00-51451.56%
SPOT230609P001380002023-06-05 9:30AM EDT138.000.100.000.150.00-22651.95%
SPOT230609P001390002023-06-05 1:10PM EDT139.000.100.000.150.00-131955.47%
SPOT230609P001400002023-06-05 3:48PM EDT140.000.060.050.100.00-2629148.24%
SPOT230609P001410002023-06-05 3:57PM EDT141.000.060.050.150.00-72148.83%
SPOT230609P001420002023-06-02 11:18AM EDT142.000.350.050.150.00-31445.51%
SPOT230609P001430002023-06-05 10:33AM EDT143.000.150.100.200.00-164244.92%
SPOT230609P001440002023-06-06 10:40AM EDT144.000.150.100.20+0.05+50.00%14441.41%
SPOT230609P001450002023-06-05 3:59PM EDT145.000.200.150.20+0.05+33.33%510437.99%
SPOT230609P001460002023-06-06 10:09AM EDT146.000.200.200.30+0.01+5.26%510238.23%
SPOT230609P001470002023-06-05 2:48PM EDT147.000.450.300.40+0.03+7.14%16737.50%
SPOT230609P001480002023-06-06 11:37AM EDT148.000.400.350.50+0.05+14.29%2185036.04%
SPOT230609P001490002023-06-06 11:45AM EDT149.000.600.550.70+0.15+33.33%3311836.13%
SPOT230609P001500002023-06-06 11:45AM EDT150.000.800.750.90+0.25+45.45%3225735.23%
SPOT230609P001525002023-06-06 11:13AM EDT152.501.521.551.75+0.62+68.89%1301,15234.79%
SPOT230609P001550002023-06-06 10:29AM EDT155.003.022.953.10+1.30+75.58%1715235.45%
SPOT230609P001575002023-06-06 10:48AM EDT157.504.504.605.00+1.40+45.16%146538.92%
SPOT230609P001600002023-06-05 10:40AM EDT160.005.806.907.20+0.80+16.00%31343.80%
SPOT230609P001625002023-06-02 9:57AM EDT162.5010.709.209.500.00-4448.24%
SPOT230609P001650002023-06-05 10:16AM EDT165.0011.1011.4011.900.00-51053.61%
SPOT230609P001675002023-05-12 9:44AM EDT167.5022.6014.0014.500.00--055.37%