Singapore markets open in 4 hours 25 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
243.54+0.14 (+0.06%)
As of 03:35PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT251219C000750002023-09-01 10:23AM EST75.0095.0090.8095.200.00-1560.00%
SPOT251219C000800002023-12-01 9:31AM EST80.00113.53114.50122.900.00-120.00%
SPOT251219C000850002023-12-01 9:30AM EST85.00109.66112.70118.600.00-220.00%
SPOT251219C000950002023-12-01 9:30AM EST95.00101.25102.20111.300.00-110.00%
SPOT251219C001000002024-01-24 9:30AM EST100.00127.25151.00160.000.00-1268.09%
SPOT251219C001100002024-02-06 3:32PM EST110.00136.60143.00151.950.00-11065.74%
SPOT251219C001200002024-02-06 3:32PM EST120.00128.70136.95143.650.00-1264.71%
SPOT251219C001250002023-10-12 8:33AM EST125.0066.5673.5074.500.00-260.00%
SPOT251219C001300002023-08-18 1:16PM EST130.0041.6162.2064.000.00-130.00%
SPOT251219C001350002024-01-09 3:30PM EST135.0083.55121.80126.350.00-5354.63%
SPOT251219C001400002024-01-19 2:57PM EST140.0088.40124.40130.150.00-19263.60%
SPOT251219C001450002023-08-31 8:37AM EST145.0048.2551.6053.900.00-160.00%
SPOT251219C001500002024-02-15 1:58PM EST150.00119.50115.30118.550.00-5557.74%
SPOT251219C001550002024-02-21 1:14PM EST155.00113.00110.05114.45+31.00+37.80%11455.59%
SPOT251219C001600002023-12-08 1:35PM EST160.0073.750.000.000.00-100.00%
SPOT251219C001650002024-02-06 12:10PM EST165.0098.45102.95107.350.00-21754.02%
SPOT251219C001700002024-01-04 12:05PM EST170.0062.3283.8086.500.00-12035.87%
SPOT251219C001750002024-01-30 3:32PM EST175.0079.5698.15100.950.00-51553.92%
SPOT251219C001800002024-02-06 1:15PM EST180.0085.5094.9599.550.00-11254.27%
SPOT251219C001850002024-01-29 11:44AM EST185.0070.9591.8094.950.00-11352.94%
SPOT251219C001900002024-02-06 9:38AM EST190.0090.6886.0092.950.00-12551.59%
SPOT251219C001950002024-02-05 3:32PM EST195.0071.7385.8588.600.00-81751.81%
SPOT251219C002000002024-02-08 11:50AM EST200.0083.0082.8585.450.00-32551.18%
SPOT251219C002100002024-02-13 12:39PM EST210.0073.4277.1579.700.00-1650.19%
SPOT251219C002200002024-02-16 2:45PM EST220.0076.7769.4574.300.00-13850.41%
SPOT251219C002300002024-02-15 10:34AM EST230.0066.9067.5569.250.00-203049.63%
SPOT251219C002400002024-02-06 9:38AM EST240.0063.2162.2564.100.00-1548.61%
SPOT251219C002500002024-01-02 10:38AM EST250.0027.1041.6044.400.00-11036.05%
SPOT251219C002600002024-02-16 10:14AM EST260.0055.4953.3055.200.00-16047.22%
SPOT251219C002700002024-02-16 9:47AM EST270.0051.0549.6051.250.00-12346.69%
SPOT251219C002800002023-12-26 1:42PM EST280.0021.7130.6032.700.00--434.89%
SPOT251219C002900002024-02-16 1:43PM EST290.0046.0342.1043.950.00-71045.64%
SPOT251219C003000002024-02-15 2:13PM EST300.0041.8538.6040.700.00-113745.21%
SPOT251219C003100002024-02-08 3:39PM EST310.0034.0335.9537.500.00-33344.68%
SPOT251219C003200002024-02-13 1:32PM EST320.0031.0032.8034.650.00--544.28%
SPOT251219C003300002024-02-07 3:06PM EST330.0028.8529.6031.850.00--243.79%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT251219P000700002024-02-09 12:08PM EST70.001.290.652.150.00-73252.43%
SPOT251219P000750002024-01-08 9:30AM EST75.003.100.000.000.00-24812.50%
SPOT251219P000800002024-02-12 1:54PM EST80.001.901.572.070.00-4711550.98%
SPOT251219P000850002023-10-16 11:31AM EST85.008.305.606.200.00-10010162.65%
SPOT251219P000900002023-11-20 9:56AM EST90.006.053.806.100.00-19056.74%
SPOT251219P000950002024-01-03 10:21AM EST95.005.701.806.300.00-1011051.21%
SPOT251219P001000002024-01-29 9:30AM EST100.004.722.263.800.00-13647.95%
SPOT251219P001050002023-12-29 9:51AM EST105.007.404.605.350.00-32350.06%
SPOT251219P001100002024-01-29 9:30AM EST110.006.084.054.750.00-12946.12%
SPOT251219P001150002023-11-17 3:10PM EST115.0011.708.209.900.00-63453.57%
SPOT251219P001200002024-02-12 2:00PM EST120.005.905.355.950.00-32344.65%
SPOT251219P001250002024-02-06 2:07PM EST125.006.956.006.700.00-1544.12%
SPOT251219P001300002024-01-22 11:28AM EST130.0010.806.707.500.00-225843.59%
SPOT251219P001350002024-01-22 11:27AM EST135.0012.057.508.250.00-27542.88%
SPOT251219P001400002023-10-13 2:12PM EST140.0027.0020.8021.300.00-41159.97%
SPOT251219P001450002024-02-07 3:53PM EST145.009.808.7510.150.00-13641.90%
SPOT251219P001500002024-02-06 12:01PM EST150.0010.9010.4011.15-0.57-4.97%1841.36%
SPOT251219P001550002023-12-19 10:27AM EST155.0020.3016.9018.650.00-11649.32%
SPOT251219P001600002023-12-06 10:16AM EST160.0021.3720.0522.800.00-1950.41%
SPOT251219P001650002024-01-04 2:37PM EST165.0023.9516.8517.800.00-202043.81%
SPOT251219P001700002024-02-06 10:03AM EST170.0015.6014.9015.900.00-616539.46%
SPOT251219P001750002024-02-07 12:25PM EST175.0016.9515.8017.300.00-15839.05%
SPOT251219P001800002024-02-06 3:12PM EST180.0019.8017.8018.750.00-21238.63%
SPOT251219P001850002024-02-13 1:38PM EST185.0020.3019.1520.500.00-52638.44%
SPOT251219P001900002024-02-14 12:26PM EST190.0021.0520.6521.950.00-184337.87%
SPOT251219P001950002024-02-14 3:46PM EST195.0022.4022.0523.750.00-31637.59%
SPOT251219P002000002024-02-08 12:21PM EST200.0024.3023.6025.200.00-51436.90%
SPOT251219P002100002024-02-16 9:36AM EST210.0028.3527.3529.000.00-32236.18%
SPOT251219P002200002024-02-16 9:36AM EST220.0032.2831.4533.050.00-911635.41%
SPOT251219P002300002024-02-20 9:48AM EST230.0036.9536.1037.500.00-358834.73%
SPOT251219P002400002024-02-14 3:46PM EST240.0040.7540.3042.100.00-2233.92%
SPOT251219P002500002024-02-15 3:17PM EST250.0045.3042.1547.250.00-312933.30%
SPOT251219P002600002023-10-25 10:21AM EST260.0099.5084.6088.900.00--059.17%