Canada markets close in 1 hour 35 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
320.19-1.09 (-0.34%)
As of 02:24PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT250620C001850002024-05-31 1:29PM EDT185.00127.00146.80153.150.00-242461.84%
SPOT250620C002100002024-06-12 12:49PM EDT210.00125.00126.70131.900.00-1757.16%
SPOT250620C002300002024-06-20 12:55PM EDT230.00109.71111.25117.250.00--154.73%
SPOT250620C002600002024-06-21 12:00PM EDT260.0091.0094.1596.700.00-1253.56%
SPOT250620C003100002024-06-18 12:25PM EDT310.0059.8864.8068.600.00-102351.31%
SPOT250620C003200002024-06-24 2:17PM EDT320.0057.1560.1563.950.00-5450.88%
SPOT250620C003300002024-06-20 11:28AM EDT330.0054.3655.8058.950.00-102049.99%
SPOT250620C003500002024-06-10 12:44PM EDT350.0045.0047.3049.950.00-1348.50%
SPOT250620C003600002024-05-20 11:09AM EDT360.0040.9040.2542.600.00--245.27%
SPOT250620C003700002024-06-13 9:30AM EDT370.0036.8541.1542.950.00-2347.94%
SPOT250620C003800002024-06-13 10:42AM EDT380.0032.4337.6040.450.00-9948.22%
SPOT250620C003900002024-06-04 2:23PM EDT390.0038.4534.4537.700.00-1148.15%
SPOT250620C004200002024-05-20 2:08PM EDT420.0023.9523.7526.650.00--244.73%
SPOT250620C004300002024-05-21 11:17AM EDT430.0021.2023.6026.050.00--645.90%
SPOT250620C004400002024-05-21 11:17AM EDT440.0019.5021.6524.150.00--445.85%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT250620P001550002024-06-12 10:58AM EDT155.003.302.559.350.00-1257.39%
SPOT250620P001650002024-05-24 3:30PM EDT165.004.652.885.500.00-2252.09%
SPOT250620P001700002024-06-26 10:59AM EDT170.004.004.254.75-1.00-20.00%3148.21%
SPOT250620P001900002024-05-15 9:53AM EDT190.008.606.8010.150.00--251.95%
SPOT250620P001950002024-06-14 11:20AM EDT195.008.307.158.250.00--446.61%
SPOT250620P002000002024-06-25 3:56PM EDT200.008.207.758.750.00-14845.67%
SPOT250620P002100002024-06-14 10:58AM EDT210.0010.859.4010.800.00-35445.37%
SPOT250620P002300002024-05-31 1:29PM EDT230.0018.4013.4016.250.00-242445.39%
SPOT250620P002400002024-06-10 12:47PM EDT240.0018.1915.9018.650.00-508044.44%
SPOT250620P002500002024-06-14 11:25AM EDT250.0020.8518.8520.250.00-5642.40%
SPOT250620P002600002024-06-26 10:28AM EDT260.0022.6022.0023.50-1.85-7.57%12141.94%
SPOT250620P002700002024-06-17 1:07PM EDT270.0028.0525.4526.700.00--141.15%
SPOT250620P002800002024-06-10 10:16AM EDT280.0032.9028.1031.000.00-1241.12%
SPOT250620P002900002024-06-10 9:55AM EDT290.0036.9531.9534.800.00-1240.36%
SPOT250620P003000002024-06-04 11:22AM EDT300.0038.5336.3039.450.00-1340.08%
SPOT250620P003200002024-06-21 1:37PM EDT320.0048.8346.4048.800.00-11938.81%
SPOT250620P003300002024-05-20 2:18PM EDT330.0058.0554.2558.150.00--641.54%
SPOT250620P003500002024-05-08 2:55PM EDT350.0073.6568.9072.050.00--4042.45%