SPOT - Spotify Technology S.A.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230602C000850002023-05-19 2:32PM EDT85.0063.9065.0065.900.00-44221.09%
SPOT230602C001000002023-05-26 1:23PM EDT100.0050.8750.2051.00+2.22+4.56%11183.20%
SPOT230602C001100002023-05-19 2:08PM EDT110.0039.4140.1040.900.00-1213135.74%
SPOT230602C001150002023-05-25 3:57PM EDT115.0032.7135.1036.000.00-212123.83%
SPOT230602C001170002023-05-12 1:26PM EDT117.0026.2532.8033.900.00--2089.84%
SPOT230602C001210002023-04-26 2:31PM EDT121.0016.1229.1029.900.00-101099.41%
SPOT230602C001250002023-05-26 9:53AM EDT125.0023.3725.2026.20-1.16-4.73%2699.71%
SPOT230602C001260002023-04-21 9:30AM EDT126.0013.4723.3024.400.00-1873.83%
SPOT230602C001270002023-05-25 10:31AM EDT127.0021.7022.9023.900.00--270.90%
SPOT230602C001280002023-05-25 12:20PM EDT128.0020.4022.0023.000.00-1377.34%
SPOT230602C001290002023-05-25 10:36AM EDT129.0020.0021.1022.000.00-1277.54%
SPOT230602C001300002023-05-25 12:45PM EDT130.0018.5919.9021.100.00-1271.09%
SPOT230602C001320002023-05-26 9:48AM EDT132.0016.5018.0019.00+5.70+52.78%1364.84%
SPOT230602C001330002023-05-18 1:01PM EDT133.0016.3017.0018.100.00-51164.75%
SPOT230602C001340002023-05-25 9:32AM EDT134.0015.4016.2017.000.00-6664.06%
SPOT230602C001350002023-05-26 9:48AM EDT135.0013.6015.3016.10+1.38+11.29%117865.14%
SPOT230602C001360002023-04-25 9:30AM EDT136.0011.0012.8013.200.00-110.00%
SPOT230602C001370002023-05-25 10:46AM EDT137.0013.1013.3014.100.00-6758.20%
SPOT230602C001380002023-05-25 12:20PM EDT138.0010.8012.4013.200.00-11358.15%
SPOT230602C001390002023-05-25 9:32AM EDT139.0010.7011.4012.100.00-1552.88%
SPOT230602C001400002023-05-26 1:41PM EDT140.0010.9610.5011.20+1.96+21.78%13152.30%
SPOT230602C001410002023-05-25 2:26PM EDT141.008.339.6010.200.00-114057.32%
SPOT230602C001420002023-05-24 12:57PM EDT142.007.258.609.100.00-101450.90%
SPOT230602C001430002023-05-23 1:33PM EDT143.006.707.708.200.00-1448.93%
SPOT230602C001440002023-05-26 3:22PM EDT144.007.306.907.20+0.56+8.31%203544.63%
SPOT230602C001450002023-05-26 2:26PM EDT145.006.406.106.40+1.10+20.75%102744.02%
SPOT230602C001460002023-05-26 1:47PM EDT146.005.555.305.60+0.95+20.65%64642.77%
SPOT230602C001470002023-05-26 3:31PM EDT147.004.594.604.90+0.29+6.74%51842.58%
SPOT230602C001480002023-05-26 2:14PM EDT148.004.103.904.10+1.30+46.43%22840.14%
SPOT230602C001490002023-05-26 3:43PM EDT149.003.333.203.50+0.63+23.33%294640.02%
SPOT230602C001500002023-05-26 3:57PM EDT150.002.722.702.85+0.52+23.64%7512038.40%
SPOT230602C001525002023-05-26 3:58PM EDT152.501.651.601.75+0.20+13.79%17061738.28%
SPOT230602C001550002023-05-26 3:53PM EDT155.000.850.801.05+0.10+13.33%6321339.16%
SPOT230602C001575002023-05-26 3:22PM EDT157.500.600.400.60-0.10-14.29%503239.94%
SPOT230602C001600002023-05-26 3:22PM EDT160.000.290.200.30+0.04+16.00%5211239.75%
SPOT230602C001625002023-05-26 3:54PM EDT162.500.150.050.20+0.05+50.00%2112742.77%
SPOT230602C001650002023-05-26 3:51PM EDT165.000.060.000.10-0.06-50.00%5024343.07%
SPOT230602C001675002023-05-23 12:46PM EDT167.500.100.000.100.00-1848.63%
SPOT230602C001700002023-05-12 2:20PM EDT170.000.080.000.100.00-52254.10%
SPOT230602C001750002023-05-23 3:55PM EDT175.000.100.000.050.00-2553.52%
SPOT230602C001850002023-05-23 9:30AM EDT185.000.050.000.050.00--170.31%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230602P001000002023-04-24 3:46PM EDT100.000.700.000.100.00--2142.97%
SPOT230602P001050002023-04-26 2:31PM EDT105.000.380.000.150.00-1011133.98%
SPOT230602P001100002023-05-18 11:10AM EDT110.000.060.000.050.00-1519103.91%
SPOT230602P001150002023-05-08 9:31AM EDT115.000.320.000.050.00-2290.63%
SPOT230602P001180002023-05-15 1:08PM EDT118.000.220.000.050.00-1382.03%
SPOT230602P001200002023-05-18 2:50PM EDT120.000.050.000.150.00-202488.67%
SPOT230602P001220002023-05-19 3:51PM EDT122.000.150.000.050.00-252671.88%
SPOT230602P001230002023-05-09 1:59PM EDT123.000.560.000.550.00-1499.61%
SPOT230602P001240002023-05-12 12:23PM EDT124.000.600.000.100.00--173.05%
SPOT230602P001250002023-05-25 3:46PM EDT125.000.050.000.100.00-218070.31%
SPOT230602P001260002023-05-25 3:49PM EDT126.000.050.000.100.00-1843267.97%
SPOT230602P001270002023-05-25 3:51PM EDT127.000.050.000.100.00-104065.23%
SPOT230602P001280002023-05-26 11:18AM EDT128.000.070.000.20+0.02+40.00%1869.14%
SPOT230602P001290002023-05-08 3:52PM EDT129.001.080.000.600.00-1481.15%
SPOT230602P001300002023-05-18 1:15PM EDT130.000.260.000.150.00-216560.74%
SPOT230602P001310002023-05-26 9:57AM EDT131.000.170.000.25-0.03-15.00%10562.99%
SPOT230602P001320002023-05-26 1:22PM EDT132.000.100.050.15-0.15-60.00%2657.81%
SPOT230602P001330002023-05-26 12:41PM EDT133.000.130.050.25-0.09-40.91%10758.98%
SPOT230602P001340002023-05-26 11:35AM EDT134.000.110.050.25-0.11-50.00%110756.06%
SPOT230602P001350002023-05-22 1:15PM EDT135.000.350.050.200.00-24151.27%
SPOT230602P001360002023-05-26 2:29PM EDT136.000.170.100.20-0.17-50.00%631550.00%
SPOT230602P001370002023-05-25 10:21AM EDT137.000.350.050.250.00-12352.34%
SPOT230602P001380002023-05-26 3:35PM EDT138.000.250.100.25-0.15-37.50%691049.12%
SPOT230602P001390002023-05-26 9:50AM EDT139.000.420.200.25-0.28-40.00%51745.85%
SPOT230602P001400002023-05-26 3:40PM EDT140.000.300.200.30-0.35-53.85%925144.53%
SPOT230602P001410002023-05-26 12:41PM EDT141.000.360.250.35-0.33-47.83%204442.82%
SPOT230602P001420002023-05-26 2:29PM EDT142.000.430.350.45-0.57-57.00%53942.29%
SPOT230602P001430002023-05-26 3:56PM EDT143.000.500.450.55-0.53-51.46%121641.16%
SPOT230602P001440002023-05-26 3:19PM EDT144.000.640.600.70-0.62-49.21%223840.63%
SPOT230602P001450002023-05-26 3:58PM EDT145.000.800.750.90-0.93-53.76%454740.43%
SPOT230602P001460002023-05-26 12:36PM EDT146.001.110.951.10-0.61-35.47%182639.48%
SPOT230602P001470002023-05-26 3:45PM EDT147.001.311.201.35-0.69-34.50%9916438.72%
SPOT230602P001480002023-05-26 3:52PM EDT148.001.651.501.65-0.95-36.54%278037.99%
SPOT230602P001490002023-05-26 3:59PM EDT149.001.961.852.05-1.49-43.19%22015637.99%
SPOT230602P001500002023-05-26 3:59PM EDT150.002.372.252.50-1.09-31.50%8416337.84%
SPOT230602P001525002023-05-26 3:52PM EDT152.503.803.703.90-1.62-29.89%1594437.67%
SPOT230602P001550002023-05-26 2:49PM EDT155.005.405.405.70-3.35-38.29%4538.45%
SPOT230602P001575002023-05-25 9:46AM EDT157.509.147.507.800.00--340.19%
SPOT230602P001600002023-04-21 1:20PM EDT160.0028.3010.8011.300.00-7064.89%
SPOT230602P001650002023-05-23 12:42PM EDT165.0016.5014.3015.000.00-1054.10%
SPOT230602P001725002023-05-23 10:35AM EDT172.5022.3021.7022.500.00--072.95%