Singapore markets close in 3 hours 15 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
290.16-4.58 (-1.55%)
At close: 04:00PM EDT
291.40 +1.24 (+0.43%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor17 January 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 EDT65.00200.40222.95230.200.00-34115.72%
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 EDT80.00200.00202.85210.850.00-13388.82%
SPOT250117C000850002024-05-09 9:52AM EDT85.00217.00224.00230.150.00-218206.30%
SPOT250117C000900002024-04-03 3:37PM EDT90.00202.77205.60213.200.00-121143.08%
SPOT250117C000950002024-03-11 10:56AM EDT95.00169.04208.00215.650.00-18168.40%
SPOT250117C001000002024-06-06 11:01AM EDT100.00226.00215.30223.800.00-279207.33%
SPOT250117C001050002024-07-16 12:06PM EDT105.00201.000.000.000.00-200.00%
SPOT250117C001100002023-12-27 2:46PM EDT110.0090.60108.00116.950.00-1260.00%
SPOT250117C001150002024-06-12 1:50PM EDT115.00201.92187.00194.800.00-1101139.63%
SPOT250117C001200002024-06-12 1:56PM EDT120.00196.83182.00190.000.00-1177134.51%
SPOT250117C001250002024-07-02 3:07PM EDT125.00192.000.000.000.00-100.00%
SPOT250117C001300002024-04-17 2:44PM EDT130.00174.48173.95181.150.00-88214129.02%
SPOT250117C001350002024-05-17 12:22PM EDT135.00170.87180.05187.900.00-346155.39%
SPOT250117C001400002024-07-10 12:23PM EDT140.00171.300.000.000.00-300.00%
SPOT250117C001450002024-04-23 3:17PM EDT145.00172.000.000.000.00-2600.00%
SPOT250117C001500002024-06-21 2:09PM EDT150.00172.000.000.000.00-100.00%
SPOT250117C001550002024-06-04 10:33AM EDT155.00174.69161.45169.250.00-759137.08%
SPOT250117C001600002024-04-17 12:59PM EDT160.00145.21146.05153.600.00-867107.87%
SPOT250117C001650002024-07-17 1:50PM EDT165.00133.530.000.000.00-500.00%
SPOT250117C001700002024-05-30 3:30PM EDT170.00142.57146.00155.450.00-1254123.54%
SPOT250117C001750002024-04-17 1:10PM EDT175.00132.73132.30139.150.00-167698.00%
SPOT250117C001800002024-07-10 2:43PM EDT180.00137.600.000.000.00-1200.00%
SPOT250117C001850002024-05-17 12:22PM EDT185.00125.64135.20141.350.00-3153115.44%
SPOT250117C001900002024-06-13 9:50AM EDT190.00128.00118.55122.700.00-129686.80%
SPOT250117C001950002024-04-23 10:33AM EDT195.00129.880.000.000.00-2000.00%
SPOT250117C002000002024-07-01 3:35PM EDT200.00122.560.000.000.00-100.00%
SPOT250117C002100002024-05-24 11:25AM EDT210.00111.69116.30121.350.00-5224104.77%
SPOT250117C002200002024-07-17 3:32PM EDT220.0088.100.000.000.00-200.00%
SPOT250117C002300002024-07-18 12:10PM EDT230.0075.500.000.000.00-200.00%
SPOT250117C002400002024-06-24 2:29PM EDT240.0088.650.000.000.00-500.00%
SPOT250117C002500002024-07-18 12:01PM EDT250.0060.800.000.000.00-100.00%
SPOT250117C002600002024-07-17 9:46AM EDT260.0061.000.000.000.00-10000.00%
SPOT250117C002700002024-07-16 2:25PM EDT270.0055.380.000.000.00-100.00%
SPOT250117C002800002024-07-18 1:11PM EDT280.0045.150.000.000.00-400.00%
SPOT250117C002900002024-07-18 1:59PM EDT290.0039.030.000.000.00-300.00%
SPOT250117C003000002024-07-18 10:28AM EDT300.0036.980.000.000.00-300.78%
SPOT250117C003100002024-07-15 12:05PM EDT310.0037.900.000.000.00-201.56%
SPOT250117C003200002024-07-16 2:09PM EDT320.0030.050.000.000.00-203.13%
SPOT250117C003300002024-07-17 3:46PM EDT330.0024.740.000.000.00-103.13%
SPOT250117C003400002024-07-12 3:58PM EDT340.0025.020.000.000.00-106.25%
SPOT250117C003500002024-07-18 11:50AM EDT350.0016.500.000.000.00-1606.25%
SPOT250117C003600002024-07-18 10:11AM EDT360.0016.130.000.000.00-40006.25%
SPOT250117C003700002024-07-18 1:12PM EDT370.0013.300.000.000.00-1906.25%
SPOT250117C003800002024-07-18 1:53PM EDT380.0011.410.000.000.00-1106.25%
SPOT250117C003900002024-06-14 11:55AM EDT390.0018.5512.3014.450.00-415750.07%
SPOT250117C004000002024-07-16 12:39PM EDT400.009.860.000.000.00-506.25%
SPOT250117C004100002024-07-09 10:23AM EDT410.0012.250.000.000.00-5012.50%
SPOT250117C004200002024-07-10 10:43AM EDT420.009.400.000.000.00-2012.50%
SPOT250117C004300002024-07-02 3:46PM EDT430.0011.000.000.000.00-1012.50%
SPOT250117C004400002024-07-16 2:15PM EDT440.005.750.000.000.00-25012.50%
SPOT250117C004500002024-07-17 2:42PM EDT450.004.350.000.000.00-3012.50%
SPOT250117C004600002024-06-20 10:23AM EDT460.008.100.000.000.00-100012.50%
SPOT250117C004700002024-07-17 2:13PM EDT470.003.300.000.000.00-2012.50%
SPOT250117C004800002024-07-09 3:46PM EDT480.004.950.000.000.00-3012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117P000400002024-07-10 9:30AM EDT40.000.030.000.000.00-1050.00%
SPOT250117P000450002024-05-23 9:36AM EDT45.000.050.000.140.00-13996.29%
SPOT250117P000500002024-06-12 3:59PM EDT50.000.070.010.260.00-11078197.36%
SPOT250117P000550002024-05-21 9:30AM EDT55.000.050.000.000.00-222750.00%
SPOT250117P000600002024-07-02 11:37AM EDT60.000.080.000.000.00-1050.00%
SPOT250117P000650002024-06-27 12:49PM EDT65.000.170.000.000.00-1050.00%
SPOT250117P000700002024-06-27 12:49PM EDT70.000.220.000.000.00-1050.00%
SPOT250117P000750002024-06-11 12:20PM EDT75.000.160.030.220.00-11,26874.61%
SPOT250117P000800002024-06-25 10:49AM EDT80.000.140.000.000.00-1025.00%
SPOT250117P000850002024-04-24 2:42PM EDT85.000.270.090.510.00-521,80875.44%
SPOT250117P000900002024-06-20 1:41PM EDT90.000.150.000.000.00-2025.00%
SPOT250117P000950002024-04-25 11:08AM EDT95.000.500.120.690.00-261871.78%
SPOT250117P001000002024-06-21 10:23AM EDT100.000.190.000.000.00-12025.00%
SPOT250117P001050002024-04-19 3:49PM EDT105.000.950.160.930.00-125868.56%
SPOT250117P001100002024-04-17 12:14PM EDT110.000.670.271.050.00-519367.58%
SPOT250117P001150002024-06-12 1:50PM EDT115.000.380.110.750.00-154760.69%
SPOT250117P001200002024-06-12 1:57PM EDT120.000.370.131.250.00-136462.40%
SPOT250117P001250002024-07-09 12:58PM EDT125.000.400.000.000.00-8025.00%
SPOT250117P001300002024-05-03 12:11PM EDT130.000.980.531.180.00-185159.25%
SPOT250117P001350002024-05-06 11:24AM EDT135.001.130.251.370.00-1492356.23%
SPOT250117P001400002024-06-11 9:48AM EDT140.000.810.201.430.00-2689153.88%
SPOT250117P001450002024-06-07 3:06PM EDT145.000.900.341.540.00-109152.82%
SPOT250117P001500002024-07-16 3:05PM EDT150.000.900.000.000.00-1025.00%
SPOT250117P001550002024-06-04 1:27PM EDT155.001.300.473.350.00-3055.38%
SPOT250117P001600002024-05-02 11:19AM EDT160.002.451.592.330.00-570753.26%
SPOT250117P001650002024-07-09 1:36PM EDT165.001.210.000.000.00-1012.50%
SPOT250117P001700002024-06-18 2:25PM EDT170.002.071.532.440.00-1051.06%
SPOT250117P001750002024-06-20 11:05AM EDT175.002.000.000.000.00-1012.50%
SPOT250117P001800002024-06-05 9:30AM EDT180.002.250.000.000.00-463812.50%
SPOT250117P001850002024-07-16 10:22AM EDT185.002.650.000.000.00-1012.50%
SPOT250117P001900002024-07-17 3:15PM EDT190.003.150.000.000.00-3012.50%
SPOT250117P001950002024-07-18 2:14PM EDT195.003.900.000.000.00-14012.50%
SPOT250117P002000002024-06-28 1:25PM EDT200.003.530.000.000.00-2012.50%
SPOT250117P002100002024-07-18 10:37AM EDT210.005.350.000.000.00-364012.50%
SPOT250117P002200002024-07-10 2:00PM EDT220.005.920.000.000.00-5006.25%
SPOT250117P002300002024-07-18 3:02PM EDT230.0010.000.000.000.00-106.25%
SPOT250117P002400002024-07-16 10:03AM EDT240.0010.500.000.000.00-106.25%
SPOT250117P002500002024-07-12 11:45AM EDT250.0012.050.000.000.00-503.13%
SPOT250117P002600002024-07-17 12:36PM EDT260.0017.950.000.000.00-303.13%
SPOT250117P002700002024-07-18 2:08PM EDT270.0022.180.000.000.00-21403.13%
SPOT250117P002800002024-07-18 10:11AM EDT280.0025.850.000.000.00-40001.56%
SPOT250117P002900002024-07-18 1:59PM EDT290.0030.750.000.000.00-700.03%
SPOT250117P003000002024-07-18 2:44PM EDT300.0037.140.000.000.00-2200.00%
SPOT250117P003100002024-07-11 2:07PM EDT310.0038.160.000.000.00-100.00%
SPOT250117P003200002024-07-09 11:44AM EDT320.0037.650.000.000.00-1500.00%
SPOT250117P003300002024-06-28 12:11PM EDT330.0044.750.000.000.00-300.00%
SPOT250117P003400002024-06-28 12:11PM EDT340.0050.800.000.000.00-900.00%
SPOT250117P003500002024-07-11 3:44PM EDT350.0064.060.000.000.00-300.00%
SPOT250117P003600002024-07-01 11:20AM EDT360.0063.800.000.000.00-400.00%
SPOT250117P003700002024-06-17 3:12PM EDT370.0070.3079.9583.550.00-1228.64%
SPOT250117P003800002024-06-10 12:45PM EDT380.0080.5082.3086.750.00-250.00%
SPOT250117P003900002024-04-15 3:54PM EDT390.00106.6591.9094.000.00--30.00%
SPOT250117P004000002024-07-01 12:24PM EDT400.0096.150.000.000.00-200.00%