Canada markets open in 7 hours 6 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
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT251219C000700002024-03-21 10:37AM EDT70.00200.40208.00218.000.00-110.00%
SPOT251219C000750002023-09-01 11:23AM EDT75.0095.0090.8095.200.00-1560.00%
SPOT251219C000800002023-12-01 10:31AM EDT80.00113.53114.50122.900.00-120.00%
SPOT251219C000850002023-12-01 10:30AM EDT85.00109.66112.70118.600.00-220.00%
SPOT251219C000950002023-12-01 10:30AM EDT95.00101.25102.20111.300.00-110.00%
SPOT251219C001000002024-01-24 10:30AM EDT100.00127.25164.00173.000.00-120.00%
SPOT251219C001100002024-05-22 11:45AM EDT110.00200.460.000.000.00-600.00%
SPOT251219C001200002024-05-16 1:59PM EDT120.00193.400.000.000.00-100.00%
SPOT251219C001250002024-05-22 12:31PM EDT125.00188.560.000.000.00-200.00%
SPOT251219C001300002024-03-22 2:33PM EDT130.00149.35159.05166.850.00-130.00%
SPOT251219C001350002024-05-15 9:30AM EDT135.00173.630.000.000.00-500.00%
SPOT251219C001400002024-04-05 3:00PM EDT140.00189.00170.60175.850.00-68529.54%
SPOT251219C001450002023-08-31 9:37AM EDT145.0048.2551.6053.900.00-160.00%
SPOT251219C001500002024-04-03 3:37PM EDT150.00160.59161.60168.000.00-1538.31%
SPOT251219C001550002024-04-23 1:10PM EDT155.00182.810.000.000.00-2110.00%
SPOT251219C001600002024-06-06 10:11AM EDT160.00185.000.000.000.00-100.00%
SPOT251219C001650002024-02-06 1:10PM EDT165.0098.45129.35132.100.00-2170.00%
SPOT251219C001700002024-05-28 2:51PM EDT170.00161.310.000.000.00-100.00%
SPOT251219C001750002024-04-19 3:31PM EDT175.00129.050.000.000.00-2110.00%
SPOT251219C001800002024-04-15 10:54AM EDT180.00147.75140.10146.850.00-11046.19%
SPOT251219C001850002024-04-15 3:03PM EDT185.00136.50141.15145.750.00-11249.70%
SPOT251219C001900002024-04-24 12:31PM EDT190.00122.00143.10146.700.00-12452.93%
SPOT251219C001950002024-02-05 4:32PM EDT195.0071.73108.55111.450.00-8170.00%
SPOT251219C002000002024-05-15 10:04AM EDT200.00128.280.000.000.00-200.00%
SPOT251219C002100002024-04-15 3:03PM EDT210.00120.05122.75129.700.00-1650.59%
SPOT251219C002200002024-04-23 10:23AM EDT220.00131.800.000.000.00-1450.00%
SPOT251219C002300002024-05-14 9:45AM EDT230.00102.550.000.000.00-800.00%
SPOT251219C002400002024-04-23 9:57AM EDT240.00111.270.000.000.00-220.00%
SPOT251219C002500002024-05-28 2:51PM EDT250.00106.610.000.000.00-100.00%
SPOT251219C002600002024-04-03 11:32AM EDT260.0083.5590.9594.750.00-18045.33%
SPOT251219C002700002024-04-12 3:45PM EDT270.0094.4281.9086.300.00-83142.83%
SPOT251219C002800002024-05-24 3:25PM EDT280.0088.000.000.000.00-100.00%
SPOT251219C002900002024-04-24 2:05PM EDT290.0069.1581.2085.650.00-31549.23%
SPOT251219C003000002024-06-04 1:55PM EDT300.0090.100.000.000.00-200.00%
SPOT251219C003100002024-05-16 2:37PM EDT310.0069.000.000.000.00-200.00%
SPOT251219C003200002024-06-10 10:45AM EDT320.0071.000.000.000.00-200.39%
SPOT251219C003300002024-04-23 9:54AM EDT330.0066.020.000.000.00-120.78%
SPOT251219C003400002024-04-23 12:55PM EDT340.0072.400.000.000.00-271.56%
SPOT251219C003500002024-04-23 3:17PM EDT350.0061.470.000.000.00-2191.56%
SPOT251219C003600002024-05-20 2:10PM EDT360.0053.800.000.000.00-301.56%
SPOT251219C003700002024-05-20 2:17PM EDT370.0050.800.000.000.00-803.13%
SPOT251219C003800002024-05-20 11:13AM EDT380.0049.150.000.000.00-1103.13%
SPOT251219C003900002024-05-20 11:27AM EDT390.0046.350.000.000.00-1103.13%
SPOT251219C004000002024-05-15 9:56AM EDT400.0038.180.000.000.00-103.13%
SPOT251219C004200002024-05-20 11:29AM EDT420.0038.650.000.000.00-406.25%
SPOT251219C004300002024-05-20 11:30AM EDT430.0036.200.000.000.00-406.25%
SPOT251219C004400002024-04-18 11:42AM EDT440.0031.5529.1032.750.00--544.01%
SPOT251219C004500002024-06-12 9:44AM EDT450.0034.280.000.000.00-406.25%
SPOT251219C004600002024-05-20 11:29AM EDT460.0030.150.000.000.00--06.25%
SPOT251219C004700002024-06-07 10:03AM EDT470.0030.740.000.000.00-106.25%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT251219P000700002024-05-23 2:24PM EDT70.001.020.000.000.00-5025.00%
SPOT251219P000750002024-06-03 9:30AM EDT75.000.880.000.000.00-6025.00%
SPOT251219P000800002024-05-31 2:33PM EDT80.001.220.000.000.00-6025.00%
SPOT251219P000850002024-06-05 10:40AM EDT85.003.110.000.000.00-38025.00%
SPOT251219P000900002024-04-15 12:27PM EDT90.002.270.512.010.00-69054.16%
SPOT251219P000950002024-06-12 12:30PM EDT95.001.510.000.000.00-4025.00%
SPOT251219P001000002024-01-29 10:30AM EDT100.004.720.000.000.00-13612.50%
SPOT251219P001050002024-04-16 9:48AM EDT105.003.500.009.600.00-131063.20%
SPOT251219P001100002024-01-29 10:30AM EDT110.006.080.000.000.00-12912.50%
SPOT251219P001150002023-11-17 4:10PM EDT115.0011.708.209.900.00-63469.59%
SPOT251219P001200002024-04-04 11:56AM EDT120.004.002.084.950.00-14452.19%
SPOT251219P001250002024-04-05 11:17AM EDT125.004.642.415.400.00-2351.45%
SPOT251219P001300002024-03-14 2:56PM EDT130.006.953.557.200.00-2027853.63%
SPOT251219P001350002024-04-16 9:48AM EDT135.006.600.009.600.00-138950.15%
SPOT251219P001400002024-05-21 11:27AM EDT140.005.000.000.000.00-3012.50%
SPOT251219P001450002024-02-07 4:53PM EDT145.009.808.659.700.00-13655.85%
SPOT251219P001500002024-05-10 9:35AM EDT150.006.205.4010.200.00-108051.21%
SPOT251219P001550002024-04-29 2:05PM EDT155.007.856.057.100.00-13747.97%
SPOT251219P001600002024-05-14 1:01PM EDT160.008.200.000.000.00-6012.50%
SPOT251219P001650002024-04-25 10:05AM EDT165.0010.157.408.500.00-52546.99%
SPOT251219P001700002024-05-09 10:43AM EDT170.009.358.1510.300.00-1225548.18%
SPOT251219P001750002024-05-10 12:23PM EDT175.0010.608.9510.850.00-17047.24%
SPOT251219P001800002024-05-07 2:08PM EDT180.0011.059.3510.850.00-15845.49%
SPOT251219P001850002024-06-11 12:29PM EDT185.0011.100.000.000.00-106.25%
SPOT251219P001900002024-06-12 9:44AM EDT190.0011.960.000.000.00-106.25%
SPOT251219P001950002024-05-23 1:04PM EDT195.0013.700.000.000.00-106.25%
SPOT251219P002000002024-05-22 12:31PM EDT200.0015.050.000.000.00-2006.25%
SPOT251219P002100002024-05-22 12:31PM EDT210.0017.550.000.000.00-206.25%
SPOT251219P002200002024-06-04 2:23PM EDT220.0017.800.000.000.00-1506.25%
SPOT251219P002300002024-06-05 2:26PM EDT230.0020.250.000.000.00-1106.25%
SPOT251219P002400002024-05-23 2:39PM EDT240.0027.600.000.000.00-603.13%
SPOT251219P002500002024-06-04 2:26PM EDT250.0026.450.000.000.00-1103.13%
SPOT251219P002600002024-05-16 2:26PM EDT260.0034.200.000.000.00-103.13%
SPOT251219P002700002024-05-08 3:02PM EDT270.0038.5035.4539.450.00-41641.84%
SPOT251219P002800002024-06-04 1:37PM EDT280.0037.000.000.000.00-601.56%
SPOT251219P002900002024-06-05 10:56AM EDT290.0040.320.000.000.00-201.56%
SPOT251219P003000002024-06-04 1:56PM EDT300.0044.800.000.000.00-200.78%
SPOT251219P003100002024-06-04 2:09PM EDT310.0050.100.000.000.00-1900.39%
SPOT251219P003200002024-06-04 12:56PM EDT320.0055.850.000.000.00-1200.00%
SPOT251219P003300002024-05-20 11:10AM EDT330.0064.900.000.000.00--00.00%