Canada markets close in 4 hours 44 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
306.64-4.58 (-1.47%)
As of 11:15AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT250117C000400002023-03-13 1:22PM EDT40.0088.5093.7097.000.00-280.00%
SPOT250117C000450002023-04-11 12:55PM EDT45.0092.46106.00108.000.00-1140.00%
SPOT250117C000500002023-11-09 10:49AM EDT50.00126.90148.70152.600.00-990.00%
SPOT250117C000550002023-11-09 10:49AM EDT55.00122.40143.90152.000.00-9100.00%
SPOT250117C000600002023-07-28 10:32AM EDT60.0091.4081.8086.400.00-660.00%
SPOT250117C000650002024-03-27 2:38PM EDT65.00200.40222.95230.200.00-340.00%
SPOT250117C000700002024-01-03 1:54PM EDT70.00121.51152.00162.000.00-180.00%
SPOT250117C000750002023-12-27 1:23PM EDT75.00120.51139.00149.000.00-150.00%
SPOT250117C000800002024-03-26 9:31AM EDT80.00200.00202.85210.850.00-1330.00%
SPOT250117C000850002024-05-09 9:52AM EDT85.00217.00224.00230.150.00-118122.01%
SPOT250117C000900002024-04-03 3:37PM EDT90.00202.77205.60213.200.00-1210.00%
SPOT250117C000950002024-03-11 10:56AM EDT95.00169.04208.00215.650.00-1862.21%
SPOT250117C001000002024-06-06 11:01AM EDT100.00226.00208.60215.600.00-279107.67%
SPOT250117C001050002024-03-13 1:51PM EDT105.00158.00197.10204.700.00-330989.99%
SPOT250117C001100002023-12-27 2:46PM EDT110.0090.60108.00116.950.00-1260.00%
SPOT250117C001150002024-06-12 1:50PM EDT115.00201.92194.50201.200.00-110198.80%
SPOT250117C001200002024-06-12 1:56PM EDT120.00196.83190.05196.700.00-17797.17%
SPOT250117C001250002024-05-28 11:52AM EDT125.00190.00185.25191.950.00-19894.34%
SPOT250117C001300002024-04-17 2:44PM EDT130.00174.48173.95181.150.00-8821458.20%
SPOT250117C001350002024-05-17 12:22PM EDT135.00170.87180.05187.900.00-346104.65%
SPOT250117C001400002024-05-01 2:35PM EDT140.00154.51158.30166.950.00-544145.51%
SPOT250117C001450002024-04-23 3:17PM EDT145.00172.000.000.000.00-26500.00%
SPOT250117C001500002024-06-12 1:54PM EDT150.00168.05161.55168.000.00-217681.54%
SPOT250117C001550002024-06-04 10:33AM EDT155.00174.69156.55163.750.00-75979.58%
SPOT250117C001600002024-04-17 12:59PM EDT160.00145.21146.05153.600.00-86758.48%
SPOT250117C001650002024-05-08 12:32PM EDT165.00145.00148.20154.550.00-112476.97%
SPOT250117C001700002024-05-30 3:30PM EDT170.00142.57143.10149.450.00-125473.79%
SPOT250117C001750002024-04-17 1:10PM EDT175.00132.73132.30139.150.00-167654.97%
SPOT250117C001800002024-06-13 2:16PM EDT180.00133.69133.90140.400.00-117870.30%
SPOT250117C001850002024-05-17 12:22PM EDT185.00125.64135.20141.350.00-315380.62%
SPOT250117C001900002024-06-13 9:50AM EDT190.00128.00126.45129.050.00-129666.21%
SPOT250117C001950002024-04-23 10:33AM EDT195.00129.880.000.000.00-20620.00%
SPOT250117C002000002024-05-23 9:57AM EDT200.00111.78117.15122.050.00-253164.71%
SPOT250117C002100002024-05-24 11:25AM EDT210.00111.69108.60114.050.00-522462.67%
SPOT250117C002200002024-06-17 3:00PM EDT220.00108.80100.70102.700.00-11,15758.13%
SPOT250117C002300002024-06-07 10:14AM EDT230.0099.5093.1095.450.00-940757.18%
SPOT250117C002400002024-05-28 9:47AM EDT240.0085.3085.5088.200.00-122455.86%
SPOT250117C002500002024-06-04 9:51AM EDT250.0088.0078.3080.500.00-21,46154.19%
SPOT250117C002600002024-05-29 12:44PM EDT260.0071.6571.4573.950.00-836353.21%
SPOT250117C002700002024-06-05 10:32AM EDT270.0083.4664.6566.350.00-230151.27%
SPOT250117C002800002024-06-18 10:33AM EDT280.0060.3859.1060.85-3.12-4.91%7046151.04%
SPOT250117C002900002024-06-13 11:42AM EDT290.0052.7552.7054.250.00-122650.18%
SPOT250117C003000002024-06-14 11:33AM EDT300.0052.2047.6549.550.00-61,87850.11%
SPOT250117C003100002024-06-17 3:49PM EDT310.0047.1343.0043.950.00-125748.70%
SPOT250117C003200002024-06-14 1:14PM EDT320.0042.0038.4039.950.00-217748.68%
SPOT250117C003300002024-06-17 9:46AM EDT330.0037.8034.4035.050.00-126347.36%
SPOT250117C003400002024-06-04 9:45AM EDT340.0036.0029.6531.550.00-157747.20%
SPOT250117C003500002024-06-18 9:41AM EDT350.0028.0527.3027.95-2.90-9.37%51,78446.62%
SPOT250117C003600002024-06-14 9:40AM EDT360.0025.0024.2524.850.00-132846.27%
SPOT250117C003700002024-06-10 1:41PM EDT370.0021.4021.3523.100.00-208847.13%
SPOT250117C003800002024-06-10 1:41PM EDT380.0018.9018.9020.650.00-2419746.97%
SPOT250117C003900002024-06-14 11:55AM EDT390.0018.5516.7518.300.00-415746.64%
SPOT250117C004000002024-06-12 1:23PM EDT400.0015.7014.7516.050.00-7041846.17%
SPOT250117C004100002024-06-12 10:36AM EDT410.0013.7013.1014.500.00-5222946.34%
SPOT250117C004200002024-06-13 9:50AM EDT420.0011.7311.5013.100.00-15146.50%
SPOT250117C004300002024-06-11 10:58AM EDT430.0011.1510.2511.750.00-111346.52%
SPOT250117C004400002024-06-17 10:13AM EDT440.0010.909.059.750.00-15145.35%
SPOT250117C004500002024-06-06 12:02PM EDT450.0010.658.009.250.00-239346.27%
SPOT250117C004600002024-06-13 12:42PM EDT460.006.605.158.500.00-10012546.66%
SPOT250117C004700002024-06-05 3:45PM EDT470.008.816.207.850.00-12647.10%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT250117P000400002024-06-14 3:54PM EDT40.000.070.010.370.00-25,731107.91%
SPOT250117P000450002024-05-23 9:36AM EDT45.000.050.020.140.00-13992.38%
SPOT250117P000500002024-06-12 3:59PM EDT50.000.070.010.260.00-378192.29%
SPOT250117P000550002024-05-21 9:30AM EDT55.000.050.011.000.00-2227103.17%
SPOT250117P000600002024-06-14 3:53PM EDT60.000.180.010.570.00-13190.92%
SPOT250117P000650002024-05-01 3:47PM EDT65.000.600.010.390.00-13382.72%
SPOT250117P000700002024-03-27 2:43PM EDT70.000.500.060.360.00-221379.30%
SPOT250117P000750002024-06-11 12:20PM EDT75.000.160.010.230.00-11,26870.90%
SPOT250117P000800002024-06-10 12:56PM EDT80.000.160.011.370.00-166884.86%
SPOT250117P000850002024-04-24 2:42PM EDT85.000.270.090.510.00-521,80872.27%
SPOT250117P000900002024-03-27 2:45PM EDT90.000.690.140.700.00-234272.36%
SPOT250117P000950002024-04-25 11:08AM EDT95.000.500.120.690.00-261868.95%
SPOT250117P001000002024-05-01 3:30PM EDT100.001.620.150.890.00-24,41568.46%
SPOT250117P001050002024-04-19 3:49PM EDT105.000.950.000.000.00-125825.00%
SPOT250117P001100002024-04-17 12:14PM EDT110.000.670.271.050.00-519365.23%
SPOT250117P001150002024-06-12 1:50PM EDT115.000.380.140.750.00-154759.08%
SPOT250117P001200002024-06-12 1:57PM EDT120.000.370.151.150.00-136459.94%
SPOT250117P001250002024-04-16 1:32PM EDT125.001.260.271.210.00-21,56358.72%
SPOT250117P001300002024-05-03 12:11PM EDT130.000.980.531.180.00-185157.69%
SPOT250117P001350002024-05-06 11:24AM EDT135.001.130.251.370.00-1492354.88%
SPOT250117P001400002024-06-11 9:48AM EDT140.000.810.281.500.00-2689153.49%
SPOT250117P001450002024-06-07 3:06PM EDT145.000.900.331.600.00-109152.05%
SPOT250117P001500002024-06-12 1:51PM EDT150.001.130.391.750.00-21,83250.84%
SPOT250117P001550002024-06-04 1:27PM EDT155.001.300.451.900.00-31,81454.41%
SPOT250117P001600002024-05-02 11:19AM EDT160.002.451.592.330.00-570752.54%
SPOT250117P001650002024-04-24 1:33PM EDT165.003.001.612.210.00-163150.12%
SPOT250117P001700002024-06-03 10:28AM EDT170.001.961.102.600.00-28851.39%
SPOT250117P001750002024-04-29 9:44AM EDT175.003.952.152.690.00-129649.63%
SPOT250117P001800002024-06-05 9:30AM EDT180.002.251.713.200.00-463849.56%
SPOT250117P001850002024-05-16 12:08PM EDT185.003.402.633.650.00-118949.05%
SPOT250117P001900002024-06-04 2:33PM EDT190.002.873.253.600.00-1682246.78%
SPOT250117P001950002024-06-18 10:51AM EDT195.004.003.754.05-1.30-24.53%856846.15%
SPOT250117P002000002024-06-14 3:25PM EDT200.004.104.304.600.00-178745.69%
SPOT250117P002100002024-05-22 10:57AM EDT210.006.605.305.950.00-316244.99%
SPOT250117P002200002024-06-03 1:43PM EDT220.007.106.757.650.00-112344.47%
SPOT250117P002300002024-06-07 10:14AM EDT230.008.208.409.250.00-698943.20%
SPOT250117P002400002024-06-14 3:39PM EDT240.0010.0910.4011.450.00-1033642.54%
SPOT250117P002500002024-06-14 3:39PM EDT250.0012.3313.1514.000.00-1047841.89%
SPOT250117P002600002024-06-06 11:50AM EDT260.0013.4015.8016.550.00-31,18840.75%
SPOT250117P002700002024-06-17 2:50PM EDT270.0017.9219.2519.700.00-135739.97%
SPOT250117P002800002024-06-17 1:07PM EDT280.0021.9122.8523.350.00-139939.33%
SPOT250117P002900002024-06-12 3:22PM EDT290.0023.3526.1027.400.00-1923538.67%
SPOT250117P003000002024-06-13 12:05PM EDT300.0031.2731.1031.850.00-728838.00%
SPOT250117P003100002024-06-17 3:49PM EDT310.0033.9435.5537.050.00-113237.67%
SPOT250117P003200002024-06-17 3:51PM EDT320.0039.9541.1042.150.00-833436.78%
SPOT250117P003300002024-06-07 2:20PM EDT330.0045.7046.6548.450.00-5021436.72%
SPOT250117P003400002024-06-17 3:51PM EDT340.0051.4553.0054.350.00-826435.78%
SPOT250117P003500002024-06-17 3:57PM EDT350.0058.0059.7061.050.00-23135.28%
SPOT250117P003600002024-06-06 2:46PM EDT360.0059.8566.2568.200.00-81234.85%
SPOT250117P003700002024-06-17 3:12PM EDT370.0070.3074.3075.450.00-1234.11%
SPOT250117P003800002024-06-10 12:45PM EDT380.0080.5080.9584.800.00-2535.70%
SPOT250117P003900002024-04-15 3:54PM EDT390.00106.6591.9094.000.00--336.90%
SPOT250117P004000002024-04-23 10:08AM EDT400.00100.000.000.000.00-1060.00%