Canada markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
290.52-9.93 (-3.31%)
At close: 04:00PM EDT
290.55 +0.03 (+0.01%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240419C000700002023-10-26 12:42PM EDT70.0088.60110.60114.800.00-200.00%
SPOT240419C000750002023-10-25 1:26PM EDT75.0088.60106.70110.200.00-100.00%
SPOT240419C000800002023-10-23 10:17AM EDT80.0075.800.000.000.00--40.00%
SPOT240419C000850002023-08-17 3:36PM EDT85.0052.6077.0078.400.00--30.00%
SPOT240419C000900002023-12-18 12:17PM EDT90.00104.52111.45120.950.00-130.00%
SPOT240419C000950002024-04-03 9:34AM EDT95.00190.00194.20199.550.00-11588.18%
SPOT240419C001000002024-04-10 3:07PM EDT100.00201.22188.45194.850.00-12545.12%
SPOT240419C001050002024-02-21 11:42AM EDT105.00139.99156.60164.000.00-280.00%
SPOT240419C001100002024-03-28 1:40PM EDT110.00157.29178.65184.200.00-16481.45%
SPOT240419C001150002024-04-11 3:55PM EDT115.00190.02173.90179.700.00-210489.75%
SPOT240419C001200002024-04-15 3:45PM EDT120.00171.93168.45174.20+30.83+21.85%14433.20%
SPOT240419C001250002024-04-15 1:23PM EDT125.00169.07113.25121.35+88.48+109.79%160.00%
SPOT240419C001300002023-12-14 3:35PM EDT130.0071.0071.1080.000.00-1220.00%
SPOT240419C001350002024-03-14 1:42PM EDT135.00122.59162.40169.950.00-1109701.12%
SPOT240419C001400002024-01-24 1:08PM EDT140.0075.20113.50120.250.00-1270.00%
SPOT240419C001450002024-02-16 4:54PM EDT145.00102.53107.65113.900.00-1630.00%
SPOT240419C001500002024-04-05 3:52PM EDT150.00161.60137.75144.850.00-181331.35%
SPOT240419C001550002024-03-06 11:53AM EDT155.00115.45152.55159.900.00-2079776.15%
SPOT240419C001600002024-03-11 3:07PM EDT160.0097.97138.25144.200.00-161575.29%
SPOT240419C001650002024-03-27 10:39AM EDT165.0099.30123.30129.300.00-2172288.67%
SPOT240419C001700002024-04-05 12:38PM EDT170.00140.68119.30124.900.00-172314.65%
SPOT240419C001750002024-04-11 9:44AM EDT175.00126.00113.70119.900.00-20117287.55%
SPOT240419C001800002024-04-15 2:47PM EDT180.00112.89108.40114.55-10.12-8.23%1268258.89%
SPOT240419C001850002024-04-05 1:05PM EDT185.00124.25104.15108.700.00-2146243.56%
SPOT240419C001900002024-03-28 10:50AM EDT190.00101.4998.30104.45+25.36+33.31%1228228.81%
SPOT240419C001950002024-04-12 3:14PM EDT195.00106.3994.5599.900.00-1298249.51%
SPOT240419C002000002024-04-10 10:11AM EDT200.00100.4089.3093.600.00-1496208.30%
SPOT240419C002100002024-04-08 11:20AM EDT210.0082.2578.6584.70-18.78-18.59%1491193.55%
SPOT240419C002200002024-04-12 11:04AM EDT220.0082.3070.2073.700.00-1924178.81%
SPOT240419C002300002024-04-09 10:45AM EDT230.0071.4959.4564.950.00-1505161.87%
SPOT240419C002325002024-03-20 9:51AM EDT232.5026.4556.7062.400.00-153152.44%
SPOT240419C002375002024-03-20 10:02AM EDT237.5021.7352.1556.300.00-11133.01%
SPOT240419C002400002024-04-08 12:17PM EDT240.0072.7049.9555.000.00-4683144.34%
SPOT240419C002425002024-03-28 2:40PM EDT242.5024.2547.2051.150.00-1110120.85%
SPOT240419C002450002024-04-03 1:25PM EDT245.0042.6943.6049.300.00-25109.67%
SPOT240419C002475002024-03-26 1:45PM EDT247.5020.8041.6046.350.00-2231105.18%
SPOT240419C002500002024-04-15 10:22AM EDT250.0052.1038.4544.80-1.09-2.05%1974103.56%
SPOT240419C002525002024-04-04 11:00AM EDT252.5045.9137.2541.900.00-126107.57%
SPOT240419C002550002024-04-05 12:04PM EDT255.0056.0034.7538.900.00-134697.09%
SPOT240419C002575002024-04-04 11:11AM EDT257.5043.8232.3536.350.00-67092.11%
SPOT240419C002600002024-04-15 2:25PM EDT260.0032.0029.3033.50-9.27-22.46%1392977.59%
SPOT240419C002625002024-04-04 11:11AM EDT262.5038.9827.0031.500.00-84879.30%
SPOT240419C002650002024-04-12 11:06AM EDT265.0036.9023.1528.900.00-39358.74%
SPOT240419C002675002024-04-11 2:37PM EDT267.5037.4922.1026.600.00-510570.02%
SPOT240419C002700002024-04-15 1:36PM EDT270.0023.9519.3524.30-7.94-24.90%41,13364.01%
SPOT240419C002725002024-04-11 10:38AM EDT272.5028.3018.2021.850.00-59867.90%
SPOT240419C002750002024-04-15 1:30PM EDT275.0019.0315.8518.60-8.09-29.83%3326957.93%
SPOT240419C002775002024-04-10 11:18AM EDT277.5025.4514.2016.100.00-114656.74%
SPOT240419C002800002024-04-15 2:59PM EDT280.0014.1512.2513.00-8.35-37.11%501,05953.86%
SPOT240419C002825002024-04-15 2:24PM EDT282.5011.099.3511.10-12.16-52.30%107452.61%
SPOT240419C002850002024-04-15 2:43PM EDT285.0010.058.659.30-7.29-42.04%522551.17%
SPOT240419C002875002024-04-15 3:47PM EDT287.507.657.207.45-7.97-51.02%1287948.19%
SPOT240419C002900002024-04-15 3:46PM EDT290.005.955.806.05-7.17-54.65%341,93347.73%
SPOT240419C002925002024-04-15 3:26PM EDT292.505.554.604.85-5.50-49.77%22247.53%
SPOT240419C002950002024-04-15 3:52PM EDT295.003.703.603.85-5.85-61.26%17620447.58%
SPOT240419C002975002024-04-15 1:36PM EDT297.503.702.812.99-4.35-54.04%282147.46%
SPOT240419C003000002024-04-15 3:57PM EDT300.002.302.132.30-4.25-64.89%7336647.53%
SPOT240419C003025002024-04-15 3:57PM EDT302.501.751.591.73-3.55-66.98%1245947.46%
SPOT240419C003050002024-04-15 3:57PM EDT305.001.331.161.33-2.85-68.18%34317948.07%
SPOT240419C003075002024-04-15 3:59PM EDT307.500.950.800.97-2.33-71.04%33527848.00%
SPOT240419C003100002024-04-15 3:55PM EDT310.000.700.570.81-1.95-73.58%68041549.98%
SPOT240419C003125002024-04-15 3:34PM EDT312.500.540.430.51-1.52-73.79%211848.34%
SPOT240419C003150002024-04-15 3:50PM EDT315.000.380.300.39-1.38-78.41%15520049.27%
SPOT240419C003175002024-04-15 3:29PM EDT317.500.280.160.39-0.97-77.60%511152.98%
SPOT240419C003200002024-04-15 2:10PM EDT320.000.210.090.26-0.69-76.67%16635252.30%
SPOT240419C003225002024-04-15 3:29PM EDT322.500.140.060.28-0.56-80.00%162051.76%
SPOT240419C003250002024-04-15 3:01PM EDT325.000.150.040.24-0.39-72.22%2822253.22%
SPOT240419C003275002024-04-15 10:54AM EDT327.500.070.040.15-0.45-86.54%78953.13%
SPOT240419C003300002024-04-15 3:29PM EDT330.000.060.020.56-0.24-80.00%3617966.70%
SPOT240419C003350002024-04-15 2:39PM EDT335.000.050.000.19-0.11-68.75%420861.52%
SPOT240419C003375002024-04-12 3:49PM EDT337.500.190.000.250.00--166.80%
SPOT240419C003400002024-04-15 10:40AM EDT340.000.040.000.08-0.08-66.67%116160.16%
SPOT240419C003425002024-04-12 2:36PM EDT342.500.090.000.580.00-1082.23%
SPOT240419C003450002024-04-15 2:43PM EDT345.000.020.010.03-0.03-60.00%272,54360.16%
SPOT240419C003500002024-04-15 3:01PM EDT350.000.060.010.11+0.03+100.00%255573.05%
SPOT240419C003550002024-04-10 10:41AM EDT355.000.080.001.500.00-1146114.45%
SPOT240419C003600002024-04-11 11:08AM EDT360.000.070.000.050.00-293275.00%
SPOT240419C003700002024-04-12 9:34AM EDT370.000.030.000.040.00-150782.03%
SPOT240419C003800002024-04-11 10:32AM EDT380.000.010.000.030.00-192087.50%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240419P000700002024-01-12 1:37PM EDT70.000.010.000.030.00-100213434.38%
SPOT240419P000750002023-12-15 12:09PM EDT75.000.050.000.090.00-264250454.69%
SPOT240419P000800002023-09-25 9:30AM EDT80.001.000.450.650.00-11581.64%
SPOT240419P000900002023-11-21 1:57PM EDT90.000.380.100.300.00-1517464.06%
SPOT240419P000950002023-12-07 4:47PM EDT95.000.350.150.250.00-35443.36%
SPOT240419P001000002024-03-05 12:04PM EDT100.000.050.001.500.00-142509.38%
SPOT240419P001050002024-01-30 10:30AM EDT105.000.090.000.000.00-4950.00%
SPOT240419P001100002024-02-07 11:20AM EDT110.000.020.000.080.00-29326.56%
SPOT240419P001150002024-02-06 10:52AM EDT115.000.010.000.070.00-277307.81%
SPOT240419P001200002024-02-06 10:37AM EDT120.000.020.000.000.00-204550.00%
SPOT240419P001250002024-03-06 10:54AM EDT125.000.040.001.500.00-1140410.16%
SPOT240419P001300002024-03-06 10:40AM EDT130.000.010.003.350.00-20602453.42%
SPOT240419P001350002024-03-06 10:54AM EDT135.000.050.001.500.00-1631375.98%
SPOT240419P001400002024-03-01 1:11PM EDT140.000.050.001.750.00-20151369.24%
SPOT240419P001450002024-02-27 1:53PM EDT145.000.060.000.020.00-15178209.38%
SPOT240419P001500002024-04-08 2:57PM EDT150.000.020.000.150.00-3202242.19%
SPOT240419P001550002024-02-26 10:31AM EDT155.000.070.001.500.00-2121314.65%
SPOT240419P001600002024-04-09 9:32AM EDT160.000.040.000.030.00-1209187.50%
SPOT240419P001650002024-04-05 9:35AM EDT165.000.030.000.050.00-1237187.50%
SPOT240419P001700002024-04-03 11:39AM EDT170.000.050.000.400.00-1166224.22%
SPOT240419P001750002024-04-08 9:59AM EDT175.000.050.000.150.00-2424189.45%
SPOT240419P001800002024-04-03 11:09AM EDT180.000.070.000.050.00-6258160.94%
SPOT240419P001850002024-04-09 2:47PM EDT185.000.030.000.030.00-2301,113145.31%
SPOT240419P001900002024-04-09 1:57PM EDT190.000.030.000.030.00-2261,353137.50%
SPOT240419P001950002024-04-08 3:05PM EDT195.000.020.000.050.00-5179135.94%
SPOT240419P002000002024-04-05 10:01AM EDT200.000.090.000.050.00-5424128.13%
SPOT240419P002050002024-04-10 1:07PM EDT205.000.020.001.500.00-914188.77%
SPOT240419P002100002024-04-05 11:52AM EDT210.000.050.000.500.00-20518147.95%
SPOT240419P002150002024-04-15 11:10AM EDT215.000.010.000.92-0.24-96.00%149152.73%
SPOT240419P002200002024-04-11 1:44PM EDT220.000.060.001.140.00-3643148.24%
SPOT240419P002250002024-04-12 3:08PM EDT225.000.100.001.500.00-18145.51%
SPOT240419P002300002024-04-15 3:38PM EDT230.000.030.000.28-0.03-50.00%5471101.95%
SPOT240419P002325002024-04-04 9:51AM EDT232.500.140.001.500.00-119129.93%
SPOT240419P002350002024-04-12 10:47AM EDT235.000.050.000.15-0.10-66.67%111186.33%
SPOT240419P002375002024-04-04 3:17PM EDT237.500.200.001.500.00-601478119.73%
SPOT240419P002400002024-04-15 2:16PM EDT240.000.020.000.20+0.01+100.00%81,14281.64%
SPOT240419P002425002024-04-10 10:16AM EDT242.500.200.020.130.00-1063875.00%
SPOT240419P002450002024-04-09 1:37PM EDT245.000.150.020.820.00-1021393.07%
SPOT240419P002475002024-04-11 10:43AM EDT247.500.110.020.180.00-143070.12%
SPOT240419P002500002024-04-15 2:24PM EDT250.000.130.030.20-0.05-27.78%743,62967.58%
SPOT240419P002525002024-04-10 9:42AM EDT252.500.110.030.410.00-2915070.51%
SPOT240419P002550002024-04-15 3:59PM EDT255.000.220.090.22+0.19+633.33%1553262.60%
SPOT240419P002575002024-04-15 3:59PM EDT257.500.200.060.20+0.11+122.22%7161156.93%
SPOT240419P002600002024-04-12 2:07PM EDT260.000.130.080.400.00-1267258.79%
SPOT240419P002625002024-04-10 12:42PM EDT262.500.220.100.430.00-3712455.62%
SPOT240419P002650002024-04-15 3:39PM EDT265.000.250.130.38+0.03+13.64%4617750.98%
SPOT240419P002675002024-04-15 3:59PM EDT267.500.370.330.50+0.12+48.00%13119451.66%
SPOT240419P002700002024-04-15 3:02PM EDT270.000.500.460.61+0.29+138.10%9567651.59%
SPOT240419P002725002024-04-15 2:19PM EDT272.500.680.640.76+0.38+126.67%318749.51%
SPOT240419P002750002024-04-15 3:54PM EDT275.000.900.891.01+0.49+119.51%3020248.34%
SPOT240419P002775002024-04-15 3:36PM EDT277.501.271.231.39+0.76+149.02%616247.88%
SPOT240419P002800002024-04-15 3:38PM EDT280.001.501.661.87+0.90+150.00%20837747.31%
SPOT240419P002825002024-04-15 3:59PM EDT282.502.282.252.38+1.32+137.50%7616945.83%
SPOT240419P002850002024-04-15 3:52PM EDT285.002.982.963.15+1.84+161.40%9740645.54%
SPOT240419P002875002024-04-15 3:30PM EDT287.503.763.904.05+2.23+145.75%16011844.97%
SPOT240419P002900002024-04-15 3:56PM EDT290.005.005.005.15+3.01+151.26%34433344.61%
SPOT240419P002925002024-04-15 3:38PM EDT292.505.656.256.50+3.15+126.00%614244.80%
SPOT240419P002950002024-04-15 3:59PM EDT295.007.857.657.95+4.65+145.31%24831244.31%
SPOT240419P002975002024-04-15 3:59PM EDT297.509.609.309.80+5.40+128.57%704045.90%
SPOT240419P003000002024-04-15 3:32PM EDT300.0011.0510.9511.65+5.90+114.56%10326246.23%
SPOT240419P003025002024-04-15 1:16PM EDT302.5011.3012.9513.70+4.90+76.56%9915447.36%
SPOT240419P003050002024-04-15 2:23PM EDT305.0015.0013.6018.35+7.30+94.81%5320450.17%
SPOT240419P003075002024-04-15 3:49PM EDT307.5016.8517.1519.75+7.20+74.61%414255.01%
SPOT240419P003100002024-04-15 3:43PM EDT310.0019.9018.8021.55+8.33+72.00%615467.65%
SPOT240419P003125002024-04-12 12:50PM EDT312.5013.8018.6523.350.00-61563.33%
SPOT240419P003150002024-04-12 2:22PM EDT315.0015.3722.7025.600.00-13164.01%
SPOT240419P003175002024-04-12 11:59AM EDT317.5016.5523.8528.000.00-7966.63%
SPOT240419P003200002024-04-15 9:51AM EDT320.0017.5726.4531.85-2.03-10.36%103491.24%
SPOT240419P003250002024-04-09 10:47AM EDT325.0025.2031.5535.900.00-42586.16%
SPOT240419P003275002024-04-10 1:04PM EDT327.5027.1333.7038.200.00--586.72%
SPOT240419P003300002024-04-15 2:32PM EDT330.0038.3536.4541.60+8.35+27.83%111105.71%
SPOT240419P003350002024-04-08 1:12PM EDT335.0024.5040.7046.500.00-25112.52%
SPOT240419P003400002024-04-09 9:34AM EDT340.0035.0046.3551.750.00-10124.61%
SPOT240419P003450002024-04-11 10:39AM EDT345.0045.2051.0555.200.00-10100.68%