Canada markets close in 3 hours 54 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
307.58-3.64 (-1.17%)
As of 12:06PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240816C002200002024-06-03 11:27AM EDT220.0095.5887.9093.800.00-4464.84%
SPOT240816C002300002024-06-14 1:21PM EDT230.0087.6578.8584.100.00-1261.14%
SPOT240816C002400002024-05-02 10:41AM EDT240.0057.4361.7565.700.00--20.00%
SPOT240816C002500002024-06-14 10:16AM EDT250.0070.0562.2564.000.00-32453.89%
SPOT240816C002600002024-06-18 11:38AM EDT260.0057.2354.5555.80-4.42-7.17%15553.24%
SPOT240816C002700002024-06-18 11:38AM EDT270.0048.8645.6048.05-4.54-8.50%11750.22%
SPOT240816C002800002024-06-17 9:43AM EDT280.0043.9438.2040.550.00-54951.28%
SPOT240816C002900002024-06-13 12:37PM EDT290.0033.1633.0534.50-0.64-1.89%118851.25%
SPOT240816C003000002024-06-18 9:52AM EDT300.0028.2027.5527.85-5.50-16.32%319448.65%
SPOT240816C003100002024-06-18 9:43AM EDT310.0023.4022.4522.85-2.59-9.97%116748.21%
SPOT240816C003200002024-06-17 3:39PM EDT320.0022.1018.1518.500.00-3615647.77%
SPOT240816C003300002024-06-18 11:43AM EDT330.0015.0514.4014.85-2.25-13.01%687047.49%
SPOT240816C003400002024-06-17 2:32PM EDT340.0014.5511.4511.950.00-113047.60%
SPOT240816C003500002024-06-18 10:34AM EDT350.0010.209.059.40-1.76-14.72%311347.36%
SPOT240816C003600002024-06-13 11:00AM EDT360.006.205.157.400.00-83347.36%
SPOT240816C003700002024-06-18 10:45AM EDT370.006.005.505.90-1.30-17.81%14447.71%
SPOT240816C003800002024-06-14 3:24PM EDT380.005.854.354.650.00-7816947.92%
SPOT240816C003900002024-06-17 12:32PM EDT390.004.402.943.750.00-1715048.49%
SPOT240816C004000002024-06-18 10:02AM EDT400.002.901.673.00-0.62-17.61%25548.94%
SPOT240816C004100002024-06-14 10:26AM EDT410.003.022.152.440.00-12349.57%
SPOT240816C004200002024-06-10 11:13AM EDT420.002.091.342.340.00-23752.06%
SPOT240816C004300002024-05-22 10:07AM EDT430.001.570.931.900.00-53052.48%
SPOT240816C004400002024-05-30 10:12AM EDT440.001.460.731.630.00-514450.21%
SPOT240816C004500002024-06-14 10:42AM EDT450.001.440.061.450.00-113854.74%
SPOT240816C004600002024-06-17 9:37AM EDT460.001.090.401.640.00-22353.61%
SPOT240816C004700002024-06-10 3:25PM EDT470.000.890.500.900.00-63152.52%
SPOT240816C004800002024-06-17 9:37AM EDT480.000.850.621.500.00-21258.45%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240816P001600002024-06-12 9:48AM EDT160.000.140.011.130.00-1279.79%
SPOT240816P001700002024-06-17 10:37AM EDT170.000.180.080.20-0.02-10.00%15360.35%
SPOT240816P001800002024-05-08 1:24PM EDT180.000.550.110.760.00--2064.06%
SPOT240816P002000002024-06-12 3:15PM EDT200.000.530.241.500.00-31359.33%
SPOT240816P002100002024-06-12 3:15PM EDT210.000.780.381.600.00-3654.86%
SPOT240816P002200002024-06-12 2:55PM EDT220.001.200.092.000.00-17857.25%
SPOT240816P002300002024-06-17 11:10AM EDT230.001.781.922.240.00-112651.60%
SPOT240816P002400002024-06-05 10:18AM EDT240.001.972.652.900.00-75449.85%
SPOT240816P002500002024-06-18 10:58AM EDT250.003.953.904.15-0.20-4.82%313648.77%
SPOT240816P002600002024-06-18 11:38AM EDT260.005.005.455.75+0.32+6.84%318847.56%
SPOT240816P002700002024-06-18 11:38AM EDT270.007.477.557.90+1.09+17.08%716446.61%
SPOT240816P002800002024-06-17 2:15PM EDT280.008.8510.0510.550.00-6115845.55%
SPOT240816P002900002024-06-18 9:41AM EDT290.0013.5013.6514.05+1.68+14.21%213845.02%
SPOT240816P003000002024-06-17 3:46PM EDT300.0015.6917.8018.150.00-7923244.29%
SPOT240816P003100002024-06-18 9:41AM EDT310.0022.3122.7023.05+2.24+11.16%418243.75%
SPOT240816P003200002024-06-18 9:53AM EDT320.0027.8428.2528.80+3.39+13.87%18843.48%
SPOT240816P003300002024-06-17 3:53PM EDT330.0031.9034.2535.150.00-24443.05%
SPOT240816P003400002024-06-06 10:37AM EDT340.0032.0541.1542.500.00-111243.45%
SPOT240816P003500002024-06-05 10:13AM EDT350.0035.8548.8050.100.00-51043.20%
SPOT240816P003600002024-06-11 10:27AM EDT360.0051.5056.7558.400.00-1643.56%
SPOT240816P003700002024-05-10 1:04PM EDT370.0077.2363.5066.100.00--340.77%