Australia markets open in 8 hours 8 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.82-4.81 (-5.09%)
As of 10:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221007C000780002022-09-30 11:43AM EDT78.0010.3011.7012.500.00-3025108.98%
SPOT221007C000820002022-09-30 11:40AM EDT82.007.107.908.700.00-9991.21%
SPOT221007C000830002022-10-03 10:07AM EDT83.005.707.007.600.00-3482.62%
SPOT221007C000840002022-10-03 11:01AM EDT84.004.106.106.500.00-21073.83%
SPOT221007C000850002022-09-30 12:28PM EDT85.004.305.105.800.00-5572.07%
SPOT221007C000860002022-10-03 3:17PM EDT86.003.784.405.000.00-1156372.66%
SPOT221007C000870002022-10-04 10:10AM EDT87.006.243.604.000.00-58765.63%
SPOT221007C000880002022-10-04 10:04AM EDT88.005.803.003.300.00-1311065.92%
SPOT221007C000890002022-10-04 3:58PM EDT89.003.602.302.55-2.70-42.86%46661.57%
SPOT221007C000900002022-10-05 10:34AM EDT90.001.851.752.00-3.44-65.03%1111660.45%
SPOT221007C000910002022-10-05 10:32AM EDT91.001.501.351.50-3.00-66.67%196959.96%
SPOT221007C000920002022-10-04 12:46PM EDT92.003.710.951.150.00-119459.38%
SPOT221007C000930002022-10-05 10:06AM EDT93.001.250.650.85-1.95-60.94%19958.69%
SPOT221007C000940002022-10-05 9:39AM EDT94.001.450.450.60-0.70-32.56%38958.40%
SPOT221007C000950002022-10-05 10:31AM EDT95.000.400.350.45-1.45-78.38%1644960.35%
SPOT221007C000960002022-10-05 9:41AM EDT96.000.780.200.35-0.62-44.29%14460.35%
SPOT221007C000970002022-10-05 9:30AM EDT97.000.450.150.30-0.55-55.00%17663.48%
SPOT221007C000980002022-10-05 9:41AM EDT98.000.300.100.30-0.35-53.85%23267.58%
SPOT221007C000990002022-10-05 10:15AM EDT99.000.150.050.15-0.29-65.91%2920263.28%
SPOT221007C001000002022-10-05 10:16AM EDT100.000.100.050.20-0.25-71.43%28971.48%
SPOT221007C001010002022-10-04 3:08PM EDT101.000.260.000.200.00-262673.44%
SPOT221007C001020002022-10-04 1:55PM EDT102.000.220.000.100.00-69969.92%
SPOT221007C001030002022-10-04 1:33PM EDT103.000.100.000.100.00-24974.22%
SPOT221007C001040002022-10-04 9:37AM EDT104.000.090.000.100.00-21778.52%
SPOT221007C001050002022-10-04 3:49PM EDT105.000.060.000.050.00-148675.00%
SPOT221007C001060002022-09-26 11:10AM EDT106.000.250.000.150.00-5992.58%
SPOT221007C001070002022-09-30 10:21AM EDT107.000.050.000.100.00-103591.41%
SPOT221007C001080002022-09-26 10:25AM EDT108.000.250.000.200.00-67106.06%
SPOT221007C001090002022-09-30 11:30AM EDT109.000.080.000.150.00-2016105.47%
SPOT221007C001100002022-10-04 12:43PM EDT110.000.040.000.050.00-11493.75%
SPOT221007C001110002022-09-21 10:18AM EDT111.000.850.000.000.00-3550.00%
SPOT221007C001120002022-09-26 10:53AM EDT112.000.150.000.150.00-1711117.58%
SPOT221007C001130002022-09-20 10:49AM EDT113.000.700.000.200.00-32126.95%
SPOT221007C001140002022-09-22 3:53PM EDT114.000.220.000.100.00-128118.75%
SPOT221007C001150002022-09-20 10:54AM EDT115.000.500.000.100.00-100116121.88%
SPOT221007C001160002022-09-29 10:12AM EDT116.000.050.000.200.00-426139.06%
SPOT221007C001170002022-09-12 10:42AM EDT117.003.100.000.150.00-416136.72%
SPOT221007C001180002022-09-16 1:24PM EDT118.000.780.000.100.00-17132.81%
SPOT221007C001190002022-09-22 3:53PM EDT119.000.170.000.150.00-13144.14%
SPOT221007C001200002022-09-26 10:57AM EDT120.000.090.000.100.00-117139.84%
SPOT221007C001220002022-09-12 10:42AM EDT122.001.800.000.150.00--4154.69%
SPOT221007C001230002022-09-22 10:12AM EDT123.000.160.000.150.00-44158.20%
SPOT221007C001240002022-09-30 12:52PM EDT124.000.100.000.150.00-12161.72%
SPOT221007C001250002022-10-03 2:47PM EDT125.000.040.000.200.00-121171.88%
SPOT221007C001300002022-09-26 1:01PM EDT130.000.100.000.150.00-25181.25%
SPOT221007C001350002022-09-22 10:12AM EDT135.000.060.000.150.00-43196.88%
SPOT221007C001650002022-10-04 1:23PM EDT165.000.010.000.100.00-31,169263.28%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221007P000600002022-09-28 10:50AM EDT60.000.050.000.150.00--1206.25%
SPOT221007P000650002022-09-29 10:48AM EDT65.000.050.000.050.00-5218146.88%
SPOT221007P000660002022-09-29 1:57PM EDT66.000.050.000.100.00--6153.13%
SPOT221007P000700002022-10-04 12:20PM EDT70.000.030.000.050.00-2100115.63%
SPOT221007P000720002022-09-26 11:38AM EDT72.000.170.000.100.00--2114.84%
SPOT221007P000730002022-10-03 12:13PM EDT73.000.070.000.050.00-172198.44%
SPOT221007P000740002022-09-30 9:47AM EDT74.000.250.000.050.00-151592.97%
SPOT221007P000750002022-09-28 1:28PM EDT75.000.200.000.150.00-1018102.34%
SPOT221007P000760002022-10-03 10:11AM EDT76.000.190.000.100.00-2289.84%
SPOT221007P000770002022-10-04 9:30AM EDT77.000.070.000.100.00-1483.59%
SPOT221007P000780002022-10-03 3:43PM EDT78.000.150.000.100.00-1377.73%
SPOT221007P000800002022-10-04 3:59PM EDT80.000.050.000.000.00-1266825.00%
SPOT221007P000810002022-10-04 1:10PM EDT81.000.140.050.200.00-2370.90%
SPOT221007P000820002022-10-03 11:08AM EDT82.000.730.050.250.00-11066.60%
SPOT221007P000830002022-10-03 2:40PM EDT83.000.800.150.300.00-121665.92%
SPOT221007P000840002022-10-04 3:14PM EDT84.000.190.250.000.00-78750.39%
SPOT221007P000850002022-10-05 10:25AM EDT85.000.350.350.50+0.14+66.67%174962.01%
SPOT221007P000860002022-10-05 9:58AM EDT86.000.260.550.65-0.08-23.53%326961.04%
SPOT221007P000870002022-10-05 10:09AM EDT87.000.500.650.85+0.15+42.86%285756.98%
SPOT221007P000880002022-10-04 12:05PM EDT88.000.600.901.15+0.20+50.00%168055.62%
SPOT221007P000890002022-10-05 10:11AM EDT89.000.901.301.50+0.25+38.46%24154.98%
SPOT221007P000900002022-10-05 10:16AM EDT90.001.301.651.85+0.45+52.94%817950.93%
SPOT221007P000910002022-10-05 10:30AM EDT91.002.202.252.45+1.10+100.00%185451.76%
SPOT221007P000920002022-10-05 10:01AM EDT92.002.002.803.20+0.80+66.67%655451.32%
SPOT221007P000930002022-10-05 10:00AM EDT93.002.403.503.90+1.03+75.18%511357.42%
SPOT221007P000940002022-10-05 9:31AM EDT94.002.854.204.60+0.85+42.50%191453.42%
SPOT221007P000950002022-10-04 12:33PM EDT95.002.204.905.600.00-213761.04%
SPOT221007P000960002022-10-05 9:50AM EDT96.004.505.906.60+1.38+44.23%14068.36%
SPOT221007P000970002022-10-04 3:58PM EDT97.003.366.907.600.00-21075.39%
SPOT221007P000980002022-10-04 9:39AM EDT98.006.707.708.700.00-1487.70%
SPOT221007P000990002022-09-22 12:17PM EDT99.008.008.509.700.00-21594.53%
SPOT221007P001000002022-10-03 10:45AM EDT100.0013.159.5010.700.00-18101.07%
SPOT221007P001010002022-09-30 11:15AM EDT101.0012.0010.5011.700.00-116107.42%
SPOT221007P001020002022-10-03 3:07PM EDT102.0013.7211.5012.600.00-515107.23%
SPOT221007P001030002022-09-23 10:00AM EDT103.0013.7512.2013.500.00-110105.66%
SPOT221007P001040002022-10-04 10:15AM EDT104.0011.5513.1014.300.00-104490.23%
SPOT221007P001050002022-09-15 3:56PM EDT105.006.0014.3015.400.00-621107.23%
SPOT221007P001060002022-09-15 1:12PM EDT106.006.2015.0016.700.00-36137.21%
SPOT221007P001070002022-09-14 9:44AM EDT107.009.4115.5017.500.00-41126.95%
SPOT221007P001080002022-09-15 3:54PM EDT108.007.8016.7018.700.00-37148.24%
SPOT221007P001100002022-10-03 10:37AM EDT110.0022.8017.6020.300.00-15117.19%
SPOT221007P001110002022-08-30 11:41AM EDT111.009.8022.5023.700.00--3240.82%
SPOT221007P001120002022-08-31 2:33PM EDT112.009.5024.1025.000.00--2266.60%
SPOT221007P001130002022-09-16 3:28PM EDT113.0013.9721.6023.400.00-45144.92%
SPOT221007P001140002022-10-04 11:04AM EDT114.0021.0322.7024.800.00-11186.72%
SPOT221007P001150002022-09-29 3:46PM EDT115.0028.3124.0025.000.00--10.00%