SPOT - Spotify Technology S.A.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616C000400002023-05-15 10:21AM EDT40.00102.20110.20111.100.00-18419.92%
SPOT230616C000450002022-12-23 11:17AM EDT45.0035.4053.8055.100.00-150.00%
SPOT230616C000500002023-02-24 10:30AM EDT50.0066.1078.0079.500.00-190.00%
SPOT230616C000550002023-01-31 11:47AM EDT55.0055.1464.0064.800.00-170.00%
SPOT230616C000600002023-05-09 10:53AM EDT60.0084.3089.9090.600.00-111283.59%
SPOT230616C000650002023-05-11 2:55PM EDT65.0082.7385.1086.100.00-326260.94%
SPOT230616C000700002023-02-02 1:37PM EDT70.0054.9054.7056.100.00-140.00%
SPOT230616C000750002023-06-09 1:48PM EDT75.0076.4075.1076.10+27.50+56.24%170219.53%
SPOT230616C000800002023-06-09 10:55AM EDT80.0069.3670.2071.20+3.16+4.77%2388218.36%
SPOT230616C000850002023-05-25 9:30AM EDT85.0063.0065.0066.200.00-5203183.20%
SPOT230616C000900002023-06-08 1:47PM EDT90.0059.7060.3061.100.00-4125181.64%
SPOT230616C000950002023-06-09 2:34PM EDT95.0056.0055.1056.30+0.70+1.27%10287164.65%
SPOT230616C001000002023-06-06 3:35PM EDT100.0053.5050.3051.200.00-52897153.42%
SPOT230616C001050002023-06-06 3:22PM EDT105.0048.9845.3046.200.00-1404137.50%
SPOT230616C001100002023-06-09 2:27PM EDT110.0041.1040.1041.20-0.05-0.12%2224113.09%
SPOT230616C001150002023-06-09 3:47PM EDT115.0035.6334.9036.20-4.03-10.16%130886.72%
SPOT230616C001200002023-06-09 2:14PM EDT120.0031.1030.3031.30-1.10-3.42%193295.70%
SPOT230616C001250002023-06-09 1:51PM EDT125.0026.5025.3026.20-3.07-10.38%326778.61%
SPOT230616C001300002023-06-09 3:16PM EDT130.0020.6020.3021.20+0.47+2.33%21,39964.75%
SPOT230616C001350002023-06-09 12:24PM EDT135.0015.2315.3016.30-0.97-5.99%638952.93%
SPOT230616C001380002023-06-01 10:19AM EDT138.0014.2012.4013.300.00--457.79%
SPOT230616C001390002023-06-08 11:03AM EDT139.0012.0011.6012.300.00-1354.42%
SPOT230616C001400002023-06-09 1:57PM EDT140.0011.7310.4011.10+1.37+13.22%11,42346.63%
SPOT230616C001410002023-06-07 11:20AM EDT141.0010.509.7010.200.00-22145.56%
SPOT230616C001420002023-06-09 9:39AM EDT142.008.408.909.20-5.30-38.69%11842.16%
SPOT230616C001430002023-06-07 11:49AM EDT143.009.008.008.300.00-12040.63%
SPOT230616C001440002023-06-08 9:36AM EDT144.007.507.107.500.00-11840.53%
SPOT230616C001450002023-06-09 3:47PM EDT145.006.446.306.70+0.30+4.89%4843239.84%
SPOT230616C001460002023-06-09 10:50AM EDT146.004.955.505.90-0.35-6.60%62238.70%
SPOT230616C001470002023-06-09 10:31AM EDT147.006.004.805.10+0.89+17.42%19037.11%
SPOT230616C001480002023-06-09 9:33AM EDT148.004.354.204.40+0.05+1.16%33036.38%
SPOT230616C001490002023-06-09 3:31PM EDT149.003.633.603.80+0.03+0.83%1312036.28%
SPOT230616C001500002023-06-09 3:59PM EDT150.003.103.003.200.00-2291,84035.60%
SPOT230616C001525002023-06-09 2:43PM EDT152.501.861.902.05-0.09-4.62%15989435.25%
SPOT230616C001550002023-06-09 3:57PM EDT155.001.201.151.20-0.14-10.45%1291,26034.62%
SPOT230616C001575002023-06-09 3:09PM EDT157.500.700.600.75-0.15-17.65%4816435.99%
SPOT230616C001600002023-06-09 3:58PM EDT160.000.390.350.50-0.18-31.58%3169138.18%
SPOT230616C001625002023-06-09 2:40PM EDT162.500.270.200.30-0.08-22.86%222939.16%
SPOT230616C001650002023-06-09 10:11AM EDT165.000.210.100.25-0.04-16.00%3440543.12%
SPOT230616C001675002023-06-09 3:59PM EDT167.500.150.050.25-0.04-21.05%301848.49%
SPOT230616C001700002023-06-09 3:24PM EDT170.000.100.000.15-0.05-33.33%9199548.63%
SPOT230616C001725002023-06-07 11:45AM EDT172.500.100.000.400.00-610656.15%
SPOT230616C001750002023-06-08 9:30AM EDT175.000.050.000.100.00-101,92254.10%
SPOT230616C001775002023-06-06 3:50PM EDT177.500.050.000.100.00-15115152.93%
SPOT230616C001800002023-06-05 10:43AM EDT180.000.150.000.100.00-17256.64%
SPOT230616C001850002023-05-26 10:53AM EDT185.000.050.000.100.00-14264.06%
SPOT230616C001900002023-05-05 1:09PM EDT190.000.080.000.600.00-99792.87%
SPOT230616C001950002023-05-18 3:21PM EDT195.000.150.000.050.00-1971.88%
SPOT230616C002000002023-06-06 2:13PM EDT200.000.020.000.050.00-518678.13%
SPOT230616C002100002023-05-10 2:01PM EDT210.000.050.000.050.00-10789.84%
SPOT230616C002200002023-06-05 1:44PM EDT220.000.010.050.050.00-129108.59%
SPOT230616C002300002023-04-25 11:21AM EDT230.000.020.000.050.00-117110.94%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616P000400002023-05-22 2:16PM EDT40.000.020.000.100.00-1382364.06%
SPOT230616P000450002023-05-22 2:17PM EDT45.000.050.000.150.00-1989346.88%
SPOT230616P000500002023-05-22 2:17PM EDT50.000.020.000.150.00-1552317.97%
SPOT230616P000550002023-05-26 11:21AM EDT55.000.030.000.100.00-2426279.69%
SPOT230616P000600002023-06-05 3:56PM EDT60.000.030.000.050.00-12530239.06%
SPOT230616P000650002023-05-25 10:36AM EDT65.000.030.000.050.00-2811218.75%
SPOT230616P000700002023-05-15 9:30AM EDT70.000.050.000.100.00-1518215.63%
SPOT230616P000750002023-06-06 3:51PM EDT75.000.010.000.050.00-51,077183.59%
SPOT230616P000800002023-05-03 2:00PM EDT80.000.070.000.050.00-9765167.19%
SPOT230616P000850002023-06-08 11:40AM EDT85.000.010.000.050.00-10446153.13%
SPOT230616P000900002023-06-05 10:19AM EDT90.000.020.000.050.00-20714138.28%
SPOT230616P000950002023-06-05 10:46AM EDT95.000.200.000.050.00-1576125.00%
SPOT230616P001000002023-05-31 3:44PM EDT100.000.050.000.050.00-75644112.50%
SPOT230616P001050002023-06-08 3:47PM EDT105.000.050.000.050.00-11,31799.61%
SPOT230616P001100002023-06-07 12:22PM EDT110.000.050.000.100.00-62,07895.31%
SPOT230616P001150002023-06-07 2:10PM EDT115.000.020.000.150.00-1588387.70%
SPOT230616P001200002023-06-08 1:49PM EDT120.000.050.000.050.00-31,08265.63%
SPOT230616P001250002023-06-09 10:13AM EDT125.000.050.000.15-0.05-50.00%148763.28%
SPOT230616P001300002023-06-09 3:31PM EDT130.000.060.050.15-0.04-40.00%142,62954.10%
SPOT230616P001350002023-06-09 3:07PM EDT135.000.150.100.25-0.10-40.00%4895650.10%
SPOT230616P001380002023-06-09 2:42PM EDT138.000.200.150.25-0.29-59.18%53041.90%
SPOT230616P001390002023-06-09 2:02PM EDT139.000.250.200.30-0.34-57.63%1410940.92%
SPOT230616P001400002023-06-09 3:55PM EDT140.000.260.250.35-0.24-48.00%361,65139.60%
SPOT230616P001410002023-06-09 3:36PM EDT141.000.400.300.40-0.45-52.94%1405438.04%
SPOT230616P001420002023-06-09 3:50PM EDT142.000.430.400.50-0.37-46.25%1810337.40%
SPOT230616P001430002023-06-09 2:42PM EDT143.000.500.500.65-0.54-51.92%86937.35%
SPOT230616P001440002023-06-09 3:16PM EDT144.000.680.650.80-0.42-38.18%1812936.72%
SPOT230616P001450002023-06-09 3:46PM EDT145.000.850.800.95-0.47-35.61%8737235.60%
SPOT230616P001460002023-06-09 3:37PM EDT146.001.071.051.20-1.18-52.44%3214035.50%
SPOT230616P001470002023-06-09 3:02PM EDT147.001.351.301.45-0.60-30.77%258634.82%
SPOT230616P001480002023-06-09 3:13PM EDT148.001.651.601.75-0.65-28.26%8220034.18%
SPOT230616P001490002023-06-09 3:37PM EDT149.002.022.002.15-0.76-27.34%2017234.20%
SPOT230616P001500002023-06-09 3:58PM EDT150.002.482.452.55-0.82-24.85%25572433.55%
SPOT230616P001525002023-06-09 3:55PM EDT152.503.873.803.90-0.93-19.38%1,01722333.15%
SPOT230616P001550002023-06-09 3:35PM EDT155.005.485.405.70-1.02-15.69%5313634.33%
SPOT230616P001575002023-06-08 9:34AM EDT157.507.907.407.800.00-36436.52%
SPOT230616P001600002023-06-08 11:05AM EDT160.0010.209.6010.000.00-32537.74%
SPOT230616P001625002023-06-06 3:22PM EDT162.509.5212.0012.500.00-1344.24%
SPOT230616P001650002023-06-07 3:08PM EDT165.0015.7514.4014.900.00-53647.51%
SPOT230616P001675002023-05-23 9:41AM EDT167.5018.1016.7017.600.00--259.13%
SPOT230616P001700002023-06-08 9:35AM EDT170.0020.1019.2020.100.00-1264.94%
SPOT230616P001725002023-06-05 10:00AM EDT172.5020.1021.7022.700.00-7055.08%
SPOT230616P001750002023-05-10 10:58AM EDT175.0030.9024.5025.600.00-1074.41%
SPOT230616P001800002023-05-15 10:21AM EDT180.0038.0029.1030.100.00-1060.55%
SPOT230616P001850002022-07-13 12:13PM EDT185.0087.9064.1065.000.00-413499.34%
SPOT230616P001900002022-06-16 2:49PM EDT190.0093.4088.4089.000.00-67748.85%
SPOT230616P001950002022-09-15 2:48PM EDT195.0091.45112.50114.400.00-201,021.44%
SPOT230616P002000002022-09-23 12:52PM EDT200.00110.00110.10112.000.00-10934.52%
SPOT230616P002100002023-06-08 11:02AM EDT210.0059.9059.2060.100.00-18109.38%
SPOT230616P002200002022-03-18 12:43PM EDT220.0082.5185.5089.700.00-55446.66%
SPOT230616P002300002023-04-25 10:39AM EDT230.0092.2081.9082.900.00-10238.87%