Canada markets close in 2 hours 33 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
292.90-2.19 (-0.74%)
As of 01:27PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240726C002250002024-07-12 3:50PM EDT225.0077.9464.9071.600.00--1116.31%
SPOT240726C002300002024-07-02 12:09PM EDT230.0083.0060.0066.850.00--2115.92%
SPOT240726C002350002024-07-11 11:55AM EDT235.0065.5555.2061.250.00-1098.44%
SPOT240726C002400002024-07-18 1:03PM EDT240.0053.2950.2556.400.00-1094.82%
SPOT240726C002450002024-07-18 10:01AM EDT245.0053.3045.5551.200.00-1188.38%
SPOT240726C002500002024-06-28 10:33AM EDT250.0062.8041.4547.950.00-40109.42%
SPOT240726C002550002024-07-15 11:22AM EDT255.0055.3539.8542.200.00-55118.07%
SPOT240726C002600002024-07-22 11:37AM EDT260.0034.2634.5038.50-16.04-31.89%21112.35%
SPOT240726C002700002024-07-10 12:55PM EDT270.0031.0028.6029.70-10.72-25.70%14114.29%
SPOT240726C002750002024-07-22 12:39PM EDT275.0024.3525.2026.65-20.36-45.54%97115.85%
SPOT240726C002800002024-07-17 3:43PM EDT280.0021.9421.9022.75-1.84-7.74%15112.26%
SPOT240726C002825002024-07-17 12:19PM EDT282.5020.8320.3521.300.00--2112.18%
SPOT240726C002850002024-07-22 11:06AM EDT285.0019.3518.6019.60+1.70+9.63%100109.90%
SPOT240726C002875002024-07-18 2:39PM EDT287.5017.7017.4018.700.00-1919112.24%
SPOT240726C002900002024-07-22 1:07PM EDT290.0016.2516.3516.85-2.75-14.47%6041111.08%
SPOT240726C002925002024-07-22 1:08PM EDT292.5015.0515.1015.55-2.95-16.39%79123110.74%
SPOT240726C002950002024-07-22 1:07PM EDT295.0013.7213.9014.40-2.98-17.84%656224110.64%
SPOT240726C002975002024-07-22 1:04PM EDT297.5012.7512.7013.25-2.35-15.56%9845110.10%
SPOT240726C003000002024-07-22 1:07PM EDT300.0011.5211.7012.20-2.51-17.89%1,381169110.16%
SPOT240726C003025002024-07-22 12:56PM EDT302.5011.0010.6011.10-1.47-11.79%14839109.20%
SPOT240726C003050002024-07-22 1:07PM EDT305.009.529.6510.10-2.23-18.98%15576108.72%
SPOT240726C003075002024-07-22 1:04PM EDT307.508.758.759.40-1.55-15.05%3639109.08%
SPOT240726C003100002024-07-22 12:54PM EDT310.007.857.858.15-2.20-21.89%1,1251,077106.86%
SPOT240726C003125002024-07-22 1:01PM EDT312.507.277.057.50-1.66-18.59%2758106.90%
SPOT240726C003150002024-07-22 1:10PM EDT315.006.516.306.70-1.94-22.96%1,776612106.07%
SPOT240726C003175002024-07-22 1:08PM EDT317.505.685.606.00-2.16-27.55%3040105.37%
SPOT240726C003200002024-07-22 1:10PM EDT320.005.104.955.35-2.14-29.56%87114104.64%
SPOT240726C003225002024-07-22 12:36PM EDT322.504.364.354.65-1.64-27.33%415103.38%
SPOT240726C003250002024-07-22 1:05PM EDT325.003.863.804.30-1.89-32.87%90574103.56%
SPOT240726C003275002024-07-22 11:23AM EDT327.503.703.403.70-1.70-31.48%360102.80%
SPOT240726C003300002024-07-22 1:10PM EDT330.003.223.103.35-1.78-35.60%2,8391,094103.47%
SPOT240726C003325002024-07-22 1:10PM EDT332.502.732.762.94-1.67-37.95%1775103.20%
SPOT240726C003350002024-07-22 1:09PM EDT335.002.412.222.53-1.70-41.36%1,698320101.17%
SPOT240726C003375002024-07-22 1:10PM EDT337.502.092.092.37-1.76-45.71%525102.98%
SPOT240726C003400002024-07-22 1:11PM EDT340.001.881.862.03-1.27-40.84%1620102.56%
SPOT240726C003450002024-07-22 1:10PM EDT345.001.391.301.50-1.18-45.91%14115100.59%
SPOT240726C003500002024-07-22 12:59PM EDT350.001.060.931.16-1.18-52.68%28462100.02%
SPOT240726C003550002024-07-22 1:10PM EDT355.000.800.720.95-1.04-56.52%41345101.12%
SPOT240726C003600002024-07-22 12:55PM EDT360.000.600.490.70-0.85-58.62%17413199.98%
SPOT240726C003650002024-07-22 12:52PM EDT365.000.340.230.50-0.88-72.13%42310996.78%
SPOT240726C003700002024-07-22 12:54PM EDT370.000.300.270.47-0.75-71.43%18740101.86%
SPOT240726C003750002024-07-22 12:56PM EDT375.000.250.200.39-0.57-69.51%801583102.93%
SPOT240726C003800002024-07-22 11:20AM EDT380.000.310.010.30-0.34-52.31%83498.24%
SPOT240726C003850002024-07-22 1:04PM EDT385.000.100.100.38-0.45-81.82%60105108.59%
SPOT240726C003900002024-07-22 10:51AM EDT390.000.230.010.26-0.19-45.24%3575104.69%
SPOT240726C003950002024-06-06 12:39PM EDT395.002.630.015.850.00--1187.06%
SPOT240726C004000002024-07-22 12:45PM EDT400.000.070.050.10-0.17-70.83%14919105.08%
SPOT240726C004100002024-07-22 10:34AM EDT410.000.110.010.10-0.09-45.00%710108.59%
SPOT240726C004200002024-07-19 3:39PM EDT420.000.110.010.700.00-1840144.73%
SPOT240726C004300002024-07-22 11:19AM EDT430.000.040.000.02-0.07-63.64%88359104.69%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240726P001650002024-06-26 9:30AM EDT165.000.040.000.02-0.16-80.00%11156.25%
SPOT240726P001700002024-06-25 9:30AM EDT170.000.320.010.050.00-12164.06%
SPOT240726P001750002024-06-25 9:30AM EDT175.000.340.010.050.00--1156.25%
SPOT240726P002000002024-07-22 12:46PM EDT200.000.050.040.06-0.45-90.00%21366125.00%
SPOT240726P002100002024-07-22 11:52AM EDT210.000.100.080.10-0.08-44.44%1117117.97%
SPOT240726P002150002024-07-22 12:35PM EDT215.000.160.010.42-0.12-42.86%5413123.93%
SPOT240726P002200002024-07-22 12:30PM EDT220.000.180.130.24-0.24-57.14%2220113.28%
SPOT240726P002250002024-07-22 1:10PM EDT225.000.230.210.24-0.26-54.17%19936108.59%
SPOT240726P002300002024-07-22 12:51PM EDT230.000.440.300.50-0.20-31.25%11549110.45%
SPOT240726P002350002024-07-22 12:49PM EDT235.000.590.500.60-0.41-41.00%159127108.15%
SPOT240726P002400002024-07-22 12:58PM EDT240.000.740.720.82-0.41-35.65%713139106.49%
SPOT240726P002450002024-07-22 1:06PM EDT245.001.161.101.18-0.47-28.83%14066106.54%
SPOT240726P002500002024-07-22 1:10PM EDT250.001.591.591.64-0.58-26.13%32462106.20%
SPOT240726P002550002024-07-22 1:10PM EDT255.002.272.092.34-0.70-23.57%220169105.52%
SPOT240726P002600002024-07-22 1:11PM EDT260.003.002.983.10-0.80-20.51%1,631331105.62%
SPOT240726P002650002024-07-22 1:06PM EDT265.004.183.904.25-0.72-14.69%147166105.74%
SPOT240726P002700002024-07-22 1:06PM EDT270.005.455.205.55-0.61-10.02%1,7821,817106.15%
SPOT240726P002725002024-07-22 12:51PM EDT272.506.305.956.25-0.40-5.97%146106.17%
SPOT240726P002750002024-07-22 12:56PM EDT275.006.856.657.05-0.75-9.87%410105.85%
SPOT240726P002775002024-07-22 11:29AM EDT277.508.847.508.40-0.24-2.64%1013107.90%
SPOT240726P002800002024-07-22 1:08PM EDT280.008.728.308.95-0.73-7.72%1640105.87%
SPOT240726P002825002024-07-22 12:55PM EDT282.509.529.309.80-0.63-6.21%1516105.38%
SPOT240726P002850002024-07-22 1:04PM EDT285.0010.7610.3511.00-0.84-7.24%370202105.91%
SPOT240726P002875002024-07-22 12:19PM EDT287.5012.3010.9012.15+0.15+1.23%12453103.83%
SPOT240726P002900002024-07-22 1:10PM EDT290.0013.0312.7013.30-0.30-2.26%1,396242105.91%
SPOT240726P002925002024-07-22 12:47PM EDT292.5014.4813.9514.45-1.17-7.48%23969105.42%
SPOT240726P002950002024-07-22 12:33PM EDT295.0015.8515.3015.75+0.16+1.02%135253105.35%
SPOT240726P002975002024-07-22 12:33PM EDT297.5017.2016.3517.25-0.78-4.34%634104.42%
SPOT240726P003000002024-07-22 12:57PM EDT300.0018.2317.9018.60-0.02-0.11%150215104.27%
SPOT240726P003025002024-07-16 11:27AM EDT302.5015.9519.3020.050.00-14103.43%
SPOT240726P003050002024-07-22 11:11AM EDT305.0023.0020.1521.70+0.50+2.22%870100.76%
SPOT240726P003075002024-07-19 3:51PM EDT307.5023.1222.3023.200.00-60101.94%
SPOT240726P003100002024-07-22 12:59PM EDT310.0024.6423.9525.10+0.21+0.86%267580102.31%
SPOT240726P003125002024-07-17 11:04AM EDT312.5027.5025.1026.650.00-101598.71%
SPOT240726P003150002024-07-22 11:51AM EDT315.0029.8526.7528.35+2.40+8.74%23497.12%
SPOT240726P003175002024-07-22 11:51AM EDT317.5031.6228.2530.15+0.02+0.06%2394.68%
SPOT240726P003200002024-07-22 12:29PM EDT320.0032.0031.0532.30+0.29+0.91%5040799.34%
SPOT240726P003250002024-07-22 1:03PM EDT325.0035.6035.3536.20-4.24-10.64%4299.76%
SPOT240726P003275002024-07-15 3:11PM EDT327.5031.6035.7038.700.00-1192.16%
SPOT240726P003300002024-07-09 12:20PM EDT330.0026.5839.0540.200.00-1095.29%