Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
301.93-0.34 (-0.11%)
As of 09:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 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%
SPOT251219C001000002024-06-17 11:37AM EDT100.00222.780.000.000.00-130.00%
SPOT251219C001100002024-05-22 11:45AM EDT110.00200.46214.00223.000.00-64109.19%
SPOT251219C001200002024-05-16 1:59PM EDT120.00193.40201.05210.000.00-1295.71%
SPOT251219C001250002024-05-22 12:31PM EDT125.00188.56201.00210.000.00-33100.64%
SPOT251219C001300002024-03-22 2:33PM EDT130.00149.35159.05166.850.00-130.00%
SPOT251219C001350002024-05-15 9:30AM EDT135.00173.63182.00192.000.00-1379.77%
SPOT251219C001400002024-04-05 3:00PM EDT140.00189.00170.60175.850.00-68561.85%
SPOT251219C001450002023-08-31 9:37AM EDT145.0048.2551.6053.900.00-160.00%
SPOT251219C001500002024-04-03 3:37PM EDT150.00160.59161.60168.000.00-1560.01%
SPOT251219C001550002024-04-23 1:10PM EDT155.00182.810.000.000.00-200.00%
SPOT251219C001600002024-06-06 10:11AM EDT160.00185.00170.00178.600.00-1983.08%
SPOT251219C001650002024-02-06 1:10PM EDT165.0098.45129.35132.100.00-2170.00%
SPOT251219C001700002024-05-28 2:51PM EDT170.00161.31163.45169.350.00-12080.03%
SPOT251219C001750002024-04-19 3:31PM EDT175.00129.05146.30154.600.00-21163.81%
SPOT251219C001800002024-04-15 10:54AM EDT180.00147.75140.10146.850.00-11059.06%
SPOT251219C001850002024-04-15 3:03PM EDT185.00136.50141.15145.750.00-11262.83%
SPOT251219C001900002024-04-24 12:31PM EDT190.00122.00143.10146.700.00-12467.84%
SPOT251219C001950002024-02-05 4:32PM EDT195.0071.73108.55111.450.00-81729.69%
SPOT251219C002000002024-05-15 10:04AM EDT200.00128.28137.05144.450.00-22169.29%
SPOT251219C002100002024-04-15 3:03PM EDT210.00120.05122.75129.700.00-1659.96%
SPOT251219C002200002024-04-23 10:23AM EDT220.00131.800.000.000.00-100.00%
SPOT251219C002300002024-05-14 9:45AM EDT230.00102.550.000.000.00-8550.00%
SPOT251219C002400002024-04-23 9:57AM EDT240.00111.270.000.000.00-200.00%
SPOT251219C002500002024-05-28 2:51PM EDT250.00106.61107.10113.800.00-11263.82%
SPOT251219C002600002024-06-17 1:50PM EDT260.00104.300.000.000.00-2800.00%
SPOT251219C002700002024-04-12 3:45PM EDT270.0094.4281.9086.300.00-83151.49%
SPOT251219C002800002024-05-24 3:25PM EDT280.0088.0091.3098.600.00-1661.49%
SPOT251219C002900002024-06-14 3:48PM EDT290.0088.2874.4579.000.00-21450.71%
SPOT251219C003000002024-07-12 3:37PM EDT300.0071.300.000.000.00-11780.00%
SPOT251219C003100002024-07-10 1:05PM EDT310.0072.350.000.000.00-8350.39%
SPOT251219C003200002024-06-21 3:05PM EDT320.0076.000.000.000.00-2180.78%
SPOT251219C003300002024-04-23 9:54AM EDT330.0066.020.000.000.00-101.56%
SPOT251219C003400002024-04-23 12:55PM EDT340.0072.400.000.000.00-201.56%
SPOT251219C003500002024-07-02 2:22PM EDT350.0061.000.000.000.00-5193.13%
SPOT251219C003600002024-05-20 2:10PM EDT360.0053.8052.6558.950.00-33652.59%
SPOT251219C003700002024-07-03 11:29AM EDT370.0054.650.000.000.00-5703.13%
SPOT251219C003800002024-07-02 2:53PM EDT380.0050.300.000.000.00-1303.13%
SPOT251219C003900002024-05-20 11:27AM EDT390.0046.3544.6049.100.00-111451.69%
SPOT251219C004000002024-05-15 9:56AM EDT400.0038.1842.0548.950.00-13252.34%
SPOT251219C004200002024-05-20 11:29AM EDT420.0038.6536.8541.950.00-45151.01%
SPOT251219C004300002024-05-20 11:30AM EDT430.0036.2034.1539.550.00-48450.57%
SPOT251219C004400002024-04-18 11:42AM EDT440.0031.5529.1032.750.00--548.90%
SPOT251219C004500002024-06-18 2:16PM EDT450.0032.610.000.000.00-136.25%
SPOT251219C004600002024-05-20 11:29AM EDT460.0030.1528.3032.450.00--151.16%
SPOT251219C004700002024-06-07 10:03AM EDT470.0030.7426.7032.150.00-12450.05%
SPOT251219C004800002024-06-12 9:44AM EDT480.0028.3219.9026.500.00--548.90%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT251219P000700002024-07-12 2:58PM EDT70.000.640.000.000.00-24525.00%
SPOT251219P000750002024-06-28 2:34PM EDT75.000.700.000.000.00-26225.00%
SPOT251219P000800002024-06-18 12:51PM EDT80.000.740.000.000.00-421325.00%
SPOT251219P000850002024-06-13 12:39PM EDT85.001.280.353.800.00-1810362.31%
SPOT251219P000900002024-04-15 12:27PM EDT90.002.270.512.010.00-69054.35%
SPOT251219P000950002024-06-12 12:30PM EDT95.001.510.002.860.00-411453.25%
SPOT251219P001000002024-01-29 10:30AM EDT100.004.720.000.000.00-13612.50%
SPOT251219P001050002024-04-16 9:48AM EDT105.003.500.009.600.00-131063.42%
SPOT251219P001100002024-01-29 10:30AM EDT110.006.080.000.000.00-12912.50%
SPOT251219P001150002023-11-17 4:10PM EDT115.0011.708.209.900.00-63469.86%
SPOT251219P001200002024-06-17 3:25PM EDT120.003.200.000.000.00-14412.50%
SPOT251219P001250002024-04-05 11:17AM EDT125.004.642.415.400.00-2351.31%
SPOT251219P001300002024-03-14 2:56PM EDT130.006.953.557.200.00-2027853.47%
SPOT251219P001350002024-04-16 9:48AM EDT135.006.600.009.600.00-138960.93%
SPOT251219P001400002024-05-21 11:27AM EDT140.005.000.005.950.00-37150.80%
SPOT251219P001450002024-02-07 4:53PM EDT145.009.808.659.700.00-13655.60%
SPOT251219P001500002024-06-14 11:39AM EDT150.005.853.7010.950.00-28156.73%
SPOT251219P001550002024-07-08 2:32PM EDT155.005.860.000.000.00-205012.50%
SPOT251219P001600002024-05-14 1:01PM EDT160.008.206.058.500.00-61548.29%
SPOT251219P001650002024-04-25 10:05AM EDT165.0010.157.408.500.00-52546.42%
SPOT251219P001700002024-06-24 12:06PM EDT170.007.990.000.000.00-1225412.50%
SPOT251219P001750002024-05-10 12:23PM EDT175.0010.608.9510.850.00-17046.57%
SPOT251219P001800002024-05-07 2:08PM EDT180.0011.059.3510.850.00-75844.75%
SPOT251219P001850002024-06-11 12:29PM EDT185.0011.109.1514.600.00-14548.14%
SPOT251219P001900002024-06-14 11:14AM EDT190.0011.4010.9512.500.00-513243.50%
SPOT251219P001950002024-06-27 10:03AM EDT195.0011.750.000.000.00-2426.25%
SPOT251219P002000002024-05-22 12:31PM EDT200.0015.0512.3513.900.00-208741.78%
SPOT251219P002100002024-05-22 12:31PM EDT210.0017.5514.7519.000.00-25244.10%
SPOT251219P002200002024-06-27 10:02AM EDT220.0017.250.000.000.00-23336.25%
SPOT251219P002300002024-07-10 12:34PM EDT230.0021.290.000.000.00-25526.25%
SPOT251219P002400002024-06-24 10:28AM EDT240.0024.350.000.000.00-18583.13%
SPOT251219P002500002024-06-21 3:00PM EDT250.0027.000.000.000.00-101693.13%
SPOT251219P002600002024-06-25 3:47PM EDT260.0030.300.000.000.00-1883.13%
SPOT251219P002700002024-06-14 10:37AM EDT270.0037.0035.2038.100.00-61538.87%
SPOT251219P002800002024-07-08 2:32PM EDT280.0039.850.000.000.00-31031.56%
SPOT251219P002900002024-06-18 2:16PM EDT290.0046.830.000.000.00-130.78%
SPOT251219P003000002024-06-04 1:56PM EDT300.0044.8044.2053.000.00-211137.88%
SPOT251219P003100002024-06-04 2:09PM EDT310.0050.1050.5056.850.00-19036.39%
SPOT251219P003200002024-06-26 12:35PM EDT320.0057.000.000.000.00-1250.00%
SPOT251219P003300002024-05-20 11:10AM EDT330.0064.9064.7569.600.00--536.40%