Canada markets close in 3 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.59+4.49 (+5.98%)
As of 03:57PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT221202C000500002022-11-09 10:15AM EST50.0021.8029.0029.900.00-22301.17%
SPOT221202C000550002022-11-08 11:30AM EST55.0019.5024.3024.800.00-23230.08%
SPOT221202C000600002022-11-22 9:43AM EST60.0011.2819.2019.900.00--10198.63%
SPOT221202C000620002022-11-28 10:23AM EST62.0015.3017.1017.800.00-12165.63%
SPOT221202C000650002022-10-28 9:12AM EST65.0017.6013.4014.100.00-100.00%
SPOT221202C000680002022-11-30 1:47PM EST68.008.6611.1011.90+4.62+114.36%11124.61%
SPOT221202C000690002022-11-09 2:15PM EST69.005.2010.0010.700.00-1192.19%
SPOT221202C000700002022-11-22 11:36AM EST70.004.639.109.900.00-1610106.64%
SPOT221202C000710002022-11-22 11:14AM EST71.004.258.308.800.00-71388.48%
SPOT221202C000720002022-11-30 1:18PM EST72.003.787.207.70-0.72-16.00%610869.14%
SPOT221202C000730002022-11-30 1:31PM EST73.003.646.306.60+0.69+23.39%62640.63%
SPOT221202C000740002022-11-30 12:18PM EST74.002.205.305.80-2.50-53.19%116462.89%
SPOT221202C000750002022-11-30 3:36PM EST75.004.834.404.90+1.73+55.81%5915761.13%
SPOT221202C000760002022-11-30 3:11PM EST76.003.473.603.90+2.12+157.04%36823051.56%
SPOT221202C000770002022-11-30 3:24PM EST77.002.892.853.10+1.91+194.90%1038251.27%
SPOT221202C000780002022-11-30 3:39PM EST78.002.302.202.35+1.64+248.48%445249.66%
SPOT221202C000790002022-11-30 3:12PM EST79.001.501.551.70+1.05+233.33%4310148.29%
SPOT221202C000800002022-11-30 3:17PM EST80.001.071.051.20+0.66+160.98%3358748.34%
SPOT221202C000810002022-11-30 3:22PM EST81.000.700.700.80+0.50+250.00%12430547.95%
SPOT221202C000820002022-11-30 3:34PM EST82.000.500.450.50+0.20+66.67%17061247.36%
SPOT221202C000830002022-11-30 3:37PM EST83.000.350.250.30+0.20+133.33%46747.17%
SPOT221202C000840002022-11-30 3:27PM EST84.000.170.150.20-0.14-45.16%458549.12%
SPOT221202C000850002022-11-30 3:28PM EST85.000.100.050.15+0.05+100.00%219552.54%
SPOT221202C000860002022-11-30 2:52PM EST86.000.100.000.150.00-14651.17%
SPOT221202C000870002022-11-30 1:46PM EST87.000.050.000.100.00-46253.13%
SPOT221202C000880002022-11-28 9:30AM EST88.000.140.000.300.00-102272.46%
SPOT221202C000890002022-11-29 11:51AM EST89.000.050.000.350.00-44181.25%
SPOT221202C000900002022-11-23 12:16PM EST90.000.070.000.100.00-418169.14%
SPOT221202C000910002022-11-28 9:48AM EST91.000.070.000.050.00-35967.19%
SPOT221202C000920002022-11-30 1:46PM EST92.000.040.000.05-0.04-50.00%47371.88%
SPOT221202C000930002022-11-14 9:41AM EST93.000.850.000.050.00-1776.56%
SPOT221202C000940002022-11-15 12:09PM EST94.001.100.001.500.00-11158.01%
SPOT221202C000950002022-11-28 9:30AM EST95.000.100.000.050.00-134785.16%
SPOT221202C000960002022-11-30 9:37AM EST96.000.100.000.40-0.50-83.33%413124.61%
SPOT221202C000970002022-10-25 11:02AM EST97.009.510.000.350.00-12126.76%
SPOT221202C000980002022-10-26 9:16AM EST98.003.200.000.000.00-3050.00%
SPOT221202C000990002022-11-15 10:23AM EST99.000.400.000.400.00-217140.63%
SPOT221202C001000002022-11-28 11:00AM EST100.000.030.000.050.00-155160106.25%
SPOT221202C001010002022-11-21 2:42PM EST101.000.100.000.850.00-23175.98%
SPOT221202C001050002022-11-11 3:29PM EST105.000.140.000.000.00-1450.00%
SPOT221202C001100002022-11-11 3:29PM EST110.000.050.001.500.00-12251.76%
SPOT221202C001150002022-11-11 3:29PM EST115.000.100.000.300.00-23203.13%
SPOT221202C001200002022-10-26 11:25AM EST120.000.250.000.050.00-100176.56%
SPOT221202C001250002022-11-28 10:18AM EST125.000.010.000.050.00-120490190.63%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT221202P000500002022-11-23 10:18AM EST50.000.030.000.050.00--2206.25%
SPOT221202P000550002022-11-09 1:48PM EST55.000.400.000.050.00-510167.19%
SPOT221202P000590002022-11-23 10:18AM EST59.000.010.000.30-0.05-83.33%1031180.86%
SPOT221202P000600002022-11-25 10:27AM EST60.000.100.000.400.00-337181.64%
SPOT221202P000610002022-11-22 10:00AM EST61.000.250.000.400.00--4172.66%
SPOT221202P000620002022-11-22 11:24AM EST62.000.200.000.600.00--1178.52%
SPOT221202P000630002022-11-29 1:33PM EST63.000.050.000.100.00-326122.66%
SPOT221202P000640002022-11-28 9:37AM EST64.000.050.000.000.00-606350.00%
SPOT221202P000650002022-11-29 2:46PM EST65.000.200.000.250.00-31,037125.78%
SPOT221202P000660002022-11-30 10:00AM EST66.000.050.000.05-0.01-16.67%11991.41%
SPOT221202P000670002022-11-30 1:52PM EST67.000.060.000.10-0.04-40.00%112793.75%
SPOT221202P000680002022-11-28 3:38PM EST68.000.150.000.250.00-6271102.34%
SPOT221202P000690002022-11-29 10:12AM EST69.000.120.000.250.00-115394.34%
SPOT221202P000700002022-11-30 3:22PM EST70.000.030.000.05-0.23-88.46%8860365.63%
SPOT221202P000710002022-11-30 3:24PM EST71.000.080.000.15-0.27-77.14%4022371.09%
SPOT221202P000720002022-11-30 3:41PM EST72.000.050.050.15-0.55-91.67%10916067.77%
SPOT221202P000730002022-11-30 3:39PM EST73.000.100.050.15-0.77-88.51%57460.16%
SPOT221202P000740002022-11-30 3:24PM EST74.000.150.100.15-0.91-85.85%916555.27%
SPOT221202P000750002022-11-30 3:28PM EST75.000.210.150.25-1.40-86.96%5839253.52%
SPOT221202P000760002022-11-29 1:53PM EST76.002.050.250.350.00-145150.98%
SPOT221202P000770002022-11-30 3:22PM EST77.000.550.450.55-2.14-79.55%3244950.88%
SPOT221202P000780002022-11-30 12:13PM EST78.003.100.750.90+0.23+8.01%45652.15%
SPOT221202P000790002022-11-30 3:24PM EST79.001.221.151.25-1.96-61.64%78951.47%
SPOT221202P000800002022-11-30 1:31PM EST80.004.101.601.80-0.40-8.89%59951.47%
SPOT221202P000810002022-11-29 10:48AM EST81.004.082.202.400.00-11851.32%
SPOT221202P000820002022-11-29 1:00PM EST82.006.302.953.200.00-3654.30%
SPOT221202P000830002022-11-25 12:24PM EST83.004.903.703.900.00-42751.95%
SPOT221202P000840002022-11-29 1:00PM EST84.008.204.505.000.00-31557.91%
SPOT221202P000850002022-11-30 12:01PM EST85.009.115.405.90+2.46+36.99%68059.57%
SPOT221202P000860002022-11-15 3:22PM EST86.003.906.206.900.00-4458.40%
SPOT221202P000870002022-10-14 1:16PM EST87.0010.705.706.000.00--20.00%
SPOT221202P000880002022-11-16 11:32AM EST88.006.408.308.900.00-1976.37%
SPOT221202P000890002022-10-26 12:22PM EST89.007.8010.1010.700.00-10134.08%
SPOT221202P000900002022-11-02 1:00PM EST90.0014.1710.3010.900.00-1189.06%
SPOT221202P000910002022-10-26 9:20AM EST91.007.700.000.000.00-200.00%
SPOT221202P000920002022-10-28 1:19PM EST92.0011.6013.0013.600.00-17152.05%
SPOT221202P000930002022-11-16 3:20PM EST93.0010.8613.1013.800.00-1081.25%
SPOT221202P000940002022-11-04 11:16AM EST94.0022.5014.4014.900.00-11118.16%
SPOT221202P000950002022-10-24 2:30PM EST95.009.0616.3017.100.00-20195.80%
SPOT221202P000960002022-10-26 11:14AM EST96.0011.4416.9017.900.00--0186.23%
SPOT221202P000970002022-11-22 3:33PM EST97.0022.1317.1018.000.00-200121.48%
SPOT221202P000980002022-11-02 1:30PM EST98.0019.2018.1018.800.00-11103.91%
SPOT221202P000990002022-10-25 8:53AM EST99.009.9020.1021.000.00--0215.04%
SPOT221202P001000002022-11-11 12:55PM EST100.0017.8620.1020.800.00-41112.50%
SPOT221202P001050002022-11-03 2:36PM EST105.0032.8525.1025.900.00-11148.83%
SPOT221202P001150002022-10-26 8:31AM EST115.0024.510.000.000.00-100.00%
SPOT221202P001200002022-11-18 12:41PM EST120.0042.4040.0040.900.00-10185.94%