Canada markets open in 6 hours 54 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
315.49+5.49 (+1.77%)
At close: 04:00PM EDT
314.00 -1.49 (-0.47%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240621C000600002023-10-26 12:10PM EDT60.00100.10122.50126.800.00-100.00%
SPOT240621C000650002023-09-29 11:47AM EDT65.0093.9096.4098.300.00-110.00%
SPOT240621C000800002023-07-28 9:49AM EDT80.0071.7062.0064.900.00-4180.00%
SPOT240621C000850002023-10-17 11:02AM EDT85.0078.5092.9095.100.00-1400.00%
SPOT240621C000900002023-10-24 9:38AM EDT90.0080.4094.1096.000.00-1800.00%
SPOT240621C000950002024-06-05 10:42AM EDT95.00233.920.000.000.00-500.00%
SPOT240621C001000002024-02-08 3:00PM EDT100.00142.40158.70165.200.00-2450.00%
SPOT240621C001050002024-06-06 11:01AM EDT105.00218.490.000.000.00-700.00%
SPOT240621C001100002023-10-24 2:28PM EDT110.0068.5076.1077.600.00-180.00%
SPOT240621C001150002024-05-31 9:30AM EDT115.00187.670.000.000.00-100.00%
SPOT240621C001200002024-06-12 12:47PM EDT120.00192.500.000.000.00-100.00%
SPOT240621C001250002024-03-11 2:06PM EDT125.00134.00173.55180.550.00-5390.00%
SPOT240621C001300002024-01-17 12:19PM EDT130.0074.50114.85123.400.00-3170.00%
SPOT240621C001350002024-04-19 1:48PM EDT135.00140.510.000.000.00-22760.00%
SPOT240621C001400002024-05-07 10:55AM EDT140.00159.70178.35182.800.00-4221384.72%
SPOT240621C001450002024-04-25 9:31AM EDT145.00130.00159.50166.600.00-11080.00%
SPOT240621C001500002024-06-04 3:47PM EDT150.00176.400.000.000.00-800.00%
SPOT240621C001550002024-05-15 12:59PM EDT155.00145.500.000.000.00-200.00%
SPOT240621C001600002024-06-12 12:47PM EDT160.00153.300.000.000.00-200.00%
SPOT240621C001650002024-03-28 3:52PM EDT165.00102.00121.95128.650.00-21510.00%
SPOT240621C001700002024-06-04 10:50AM EDT170.00151.760.000.000.00-100.00%
SPOT240621C001750002024-05-31 9:30AM EDT175.00127.900.000.000.00-100.00%
SPOT240621C001800002024-04-22 11:35AM EDT180.0092.870.000.000.00-600.00%
SPOT240621C001850002024-06-04 10:50AM EDT185.00136.800.000.000.00-800.00%
SPOT240621C001900002024-05-02 1:35PM EDT190.00103.00103.00111.650.00-201040.00%
SPOT240621C001950002024-05-14 11:05AM EDT195.0096.480.000.000.00-300.00%
SPOT240621C002000002024-06-03 12:52PM EDT200.00110.000.000.000.00-500.00%
SPOT240621C002100002024-06-10 9:41AM EDT210.0097.000.000.000.00-600.00%
SPOT240621C002200002024-05-29 9:32AM EDT220.0089.140.000.000.00-2000.00%
SPOT240621C002300002024-06-11 11:25AM EDT230.0083.000.000.000.00-5000.00%
SPOT240621C002400002024-06-07 3:45PM EDT240.0070.720.000.000.00-300.00%
SPOT240621C002500002024-06-05 3:55PM EDT250.0075.000.000.000.00-100.00%
SPOT240621C002600002024-06-07 9:38AM EDT260.0058.520.000.000.00-100.00%
SPOT240621C002650002024-05-31 2:12PM EDT265.0031.000.000.000.00-100.00%
SPOT240621C002700002024-06-03 12:52PM EDT270.0040.680.000.000.00-100.00%
SPOT240621C002750002024-05-31 3:30PM EDT275.0022.420.000.000.00-300.00%
SPOT240621C002800002024-06-12 12:08PM EDT280.0033.750.000.000.00-100.00%
SPOT240621C002825002024-05-28 3:37PM EDT282.5030.000.000.000.00-100.00%
SPOT240621C002850002024-06-04 12:47PM EDT285.0037.750.000.000.00-100.00%
SPOT240621C002875002024-06-12 10:55AM EDT287.5023.870.000.000.00-300.00%
SPOT240621C002900002024-06-12 3:37PM EDT290.0026.100.000.000.00-1100.00%
SPOT240621C002925002024-06-07 3:50PM EDT292.5019.700.000.000.00-100.00%
SPOT240621C002950002024-06-04 12:49PM EDT295.0029.250.000.000.00-2400.00%
SPOT240621C002975002024-06-10 3:41PM EDT297.5016.950.000.000.00-300.00%
SPOT240621C003000002024-06-12 3:52PM EDT300.0017.100.000.000.00-600.00%
SPOT240621C003025002024-06-12 10:10AM EDT302.5013.150.000.000.00-100.00%
SPOT240621C003050002024-06-12 12:09PM EDT305.0011.170.000.000.00-300.00%
SPOT240621C003075002024-06-12 3:19PM EDT307.5011.320.000.000.00-5200.00%
SPOT240621C003100002024-06-12 3:03PM EDT310.009.150.000.000.00-4400.00%
SPOT240621C003125002024-06-12 3:06PM EDT312.507.420.000.000.00-2100.00%
SPOT240621C003150002024-06-12 3:59PM EDT315.006.750.000.000.00-15300.00%
SPOT240621C003175002024-06-12 3:52PM EDT317.505.300.000.000.00-6200.78%
SPOT240621C003200002024-06-12 3:57PM EDT320.004.250.000.000.00-21303.13%
SPOT240621C003225002024-06-12 3:37PM EDT322.503.350.000.000.00-2703.13%
SPOT240621C003250002024-06-12 3:57PM EDT325.002.700.000.000.00-2503.13%
SPOT240621C003300002024-06-12 3:53PM EDT330.001.730.000.000.00-3306.25%
SPOT240621C003350002024-06-12 3:49PM EDT335.001.000.000.000.00-1306.25%
SPOT240621C003400002024-06-12 3:55PM EDT340.000.800.000.000.00-27012.50%
SPOT240621C003450002024-06-12 11:23AM EDT345.000.410.000.000.00-39012.50%
SPOT240621C003500002024-06-12 3:48PM EDT350.000.400.000.000.00-9012.50%
SPOT240621C003600002024-06-11 3:58PM EDT360.000.200.000.000.00-63012.50%
SPOT240621C003700002024-06-12 9:31AM EDT370.000.040.000.000.00-1025.00%
SPOT240621C003800002024-06-10 1:58PM EDT380.000.040.000.000.00-2025.00%
SPOT240621C003900002024-06-10 1:58PM EDT390.000.060.000.000.00-3025.00%
SPOT240621C004000002024-06-12 12:44PM EDT400.000.010.000.000.00-4025.00%
SPOT240621C004100002024-06-11 11:11AM EDT410.000.050.000.000.00-5025.00%
SPOT240621C004200002024-06-06 10:13AM EDT420.000.050.000.000.00-3050.00%
SPOT240621C004300002024-06-05 9:30AM EDT430.000.470.000.000.00--050.00%
SPOT240621C004500002024-05-01 3:38PM EDT450.000.070.012.530.00-200176129.98%
SPOT240621C004700002024-06-12 3:37PM EDT470.000.010.000.000.00-17050.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240621P000600002024-05-22 2:43PM EDT60.000.030.000.000.00-27050.00%
SPOT240621P000650002023-11-29 3:35PM EDT65.000.300.100.250.00-11402.73%
SPOT240621P000700002024-04-10 9:30AM EDT70.000.010.000.000.00-13450.00%
SPOT240621P000750002024-06-03 9:30AM EDT75.000.010.000.000.00-1050.00%
SPOT240621P000800002024-01-24 10:30AM EDT80.000.200.010.060.00-117298.44%
SPOT240621P000850002024-05-31 11:06AM EDT85.000.030.000.000.00-1050.00%
SPOT240621P000900002024-02-05 4:11PM EDT90.000.160.010.140.00-191293.75%
SPOT240621P000950002024-02-21 10:55AM EDT95.000.070.010.130.00-24103279.69%
SPOT240621P001000002024-06-10 3:04PM EDT100.000.030.000.000.00-2050.00%
SPOT240621P001050002024-02-08 12:47PM EDT105.000.120.030.180.00-1100267.97%
SPOT240621P001100002024-04-08 9:31AM EDT110.000.100.000.000.00-135050.00%
SPOT240621P001150002024-03-13 10:03AM EDT115.000.150.000.360.00-5697262.31%
SPOT240621P001200002024-03-08 2:12PM EDT120.000.190.020.460.00-1254260.94%
SPOT240621P001250002024-03-28 12:20PM EDT125.000.150.001.500.00-2321293.95%
SPOT240621P001300002024-06-11 9:30AM EDT130.000.010.010.000.00-30168.75%
SPOT240621P001350002024-06-10 10:33AM EDT135.000.010.000.000.00-1050.00%
SPOT240621P001400002024-06-10 10:33AM EDT140.000.010.000.000.00-1050.00%
SPOT240621P001450002024-06-12 9:41AM EDT145.000.010.000.000.00-2050.00%
SPOT240621P001500002024-06-10 10:32AM EDT150.000.150.000.000.00-1050.00%
SPOT240621P001550002024-06-10 11:54AM EDT155.000.020.000.000.00-30050.00%
SPOT240621P001600002024-06-10 11:51AM EDT160.000.010.000.000.00-31050.00%
SPOT240621P001650002024-02-06 11:32AM EDT165.001.770.710.940.00-1359216.11%
SPOT240621P001700002024-06-10 3:30PM EDT170.000.010.000.000.00-6050.00%
SPOT240621P001750002024-05-29 10:24AM EDT175.000.180.000.000.00-1050.00%
SPOT240621P001800002024-05-30 11:36AM EDT180.000.060.000.000.00-1050.00%
SPOT240621P001850002024-06-12 3:36PM EDT185.000.010.010.000.00-10103.13%
SPOT240621P001900002024-06-12 3:37PM EDT190.000.010.000.000.00-1050.00%
SPOT240621P001950002024-06-05 10:00AM EDT195.000.080.000.000.00-10050.00%
SPOT240621P002000002024-06-10 10:50AM EDT200.000.060.000.000.00-6050.00%
SPOT240621P002100002024-06-12 11:09AM EDT210.000.050.000.000.00-10050.00%
SPOT240621P002200002024-06-10 9:53AM EDT220.000.070.000.000.00-1050.00%
SPOT240621P002300002024-06-10 3:18PM EDT230.000.060.000.000.00-3050.00%
SPOT240621P002400002024-06-12 11:26AM EDT240.000.050.000.000.00-1025.00%
SPOT240621P002500002024-06-12 10:29AM EDT250.000.200.000.000.00-1025.00%
SPOT240621P002550002024-06-03 12:03PM EDT255.000.700.000.000.00-2025.00%
SPOT240621P002600002024-06-11 12:40PM EDT260.000.180.000.000.00-14025.00%
SPOT240621P002650002024-06-07 3:53PM EDT265.000.230.000.000.00-19025.00%
SPOT240621P002700002024-06-12 3:05PM EDT270.000.120.000.000.00-2025.00%
SPOT240621P002750002024-06-12 3:03PM EDT275.000.210.000.000.00-19025.00%
SPOT240621P002775002024-06-06 9:37AM EDT277.500.360.000.000.00-2012.50%
SPOT240621P002800002024-06-12 11:22AM EDT280.000.210.000.000.00-4012.50%
SPOT240621P002825002024-06-11 2:56PM EDT282.500.700.000.000.00-1012.50%
SPOT240621P002850002024-06-12 3:38PM EDT285.000.290.000.000.00-4012.50%
SPOT240621P002875002024-06-11 12:43PM EDT287.500.870.000.000.00-1012.50%
SPOT240621P002900002024-06-12 3:48PM EDT290.000.480.000.000.00-21012.50%
SPOT240621P002925002024-06-10 12:07PM EDT292.501.610.000.000.00-1012.50%
SPOT240621P002950002024-06-12 2:56PM EDT295.001.000.000.000.00-13012.50%
SPOT240621P002975002024-06-12 3:49PM EDT297.500.910.000.000.00-606.25%
SPOT240621P003000002024-06-12 3:49PM EDT300.001.230.000.000.00-2706.25%
SPOT240621P003025002024-06-12 3:08PM EDT302.501.900.000.000.00-2706.25%
SPOT240621P003050002024-06-12 3:26PM EDT305.002.450.000.000.00-4606.25%
SPOT240621P003075002024-06-12 3:21PM EDT307.502.770.000.000.00-1403.13%
SPOT240621P003100002024-06-12 3:23PM EDT310.003.450.000.000.00-48503.13%
SPOT240621P003125002024-06-12 3:41PM EDT312.504.500.000.000.00-2701.56%
SPOT240621P003150002024-06-12 3:44PM EDT315.006.200.000.000.00-4300.39%
SPOT240621P003175002024-06-12 3:44PM EDT317.507.500.000.000.00-1100.00%
SPOT240621P003200002024-06-12 3:02PM EDT320.008.750.000.000.00-400.00%
SPOT240621P003225002024-06-12 3:41PM EDT322.509.950.000.000.00-100.00%
SPOT240621P003250002024-06-12 11:58AM EDT325.0014.600.000.000.00-200.00%
SPOT240621P003300002024-06-10 3:06PM EDT330.0021.000.000.000.00-500.00%
SPOT240621P003350002024-06-07 9:34AM EDT335.0019.000.000.000.00-100.00%
SPOT240621P003400002024-06-06 1:12PM EDT340.0020.490.000.000.00-200.00%
SPOT240621P003450002024-06-06 10:17AM EDT345.0023.800.000.000.00-800.00%
SPOT240621P003500002024-06-07 1:41PM EDT350.0038.350.000.000.00-100.00%
SPOT240621P004000002024-04-24 2:40PM EDT400.00120.8589.2096.050.00-130159.31%