SPOT - Spotify Technology S.A.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230609C000900002023-06-07 3:59PM EDT90.0058.300.000.000.00-100.00%
SPOT230609C001000002023-06-05 3:23PM EDT100.0055.970.000.000.00-100.00%
SPOT230609C001150002023-06-05 1:43PM EDT115.0040.300.000.000.00-200.00%
SPOT230609C001200002023-05-25 12:37PM EDT120.0028.550.000.000.00-400.00%
SPOT230609C001220002023-05-09 10:42AM EDT122.0023.400.000.000.00--00.00%
SPOT230609C001250002023-06-02 10:48AM EDT125.0027.530.000.000.00-200.00%
SPOT230609C001260002023-05-31 11:29AM EDT126.0023.000.000.000.00--00.00%
SPOT230609C001270002023-06-07 11:49AM EDT127.0024.000.000.000.00-100.00%
SPOT230609C001280002023-05-26 10:52AM EDT128.0021.980.000.000.00-100.00%
SPOT230609C001290002023-06-07 11:10AM EDT129.0022.100.000.000.00-100.00%
SPOT230609C001300002023-05-18 2:22PM EDT130.0020.030.000.000.00-600.00%
SPOT230609C001310002023-06-05 9:45AM EDT131.0021.600.000.000.00-100.00%
SPOT230609C001320002023-06-05 10:43AM EDT132.0024.700.000.000.00-100.00%
SPOT230609C001330002023-06-07 11:10AM EDT133.0018.100.000.000.00-100.00%
SPOT230609C001340002023-06-05 11:06AM EDT134.0022.400.000.000.00-100.00%
SPOT230609C001350002023-06-05 11:32AM EDT135.0021.600.000.000.00-300.00%
SPOT230609C001360002023-06-05 10:43AM EDT136.0020.700.000.000.00-100.00%
SPOT230609C001370002023-05-31 11:29AM EDT137.0012.500.000.000.00--00.00%
SPOT230609C001390002023-06-07 11:00AM EDT139.0011.800.000.000.00-100.00%
SPOT230609C001400002023-06-05 3:21PM EDT140.0015.790.000.000.00-600.00%
SPOT230609C001410002023-06-05 10:10AM EDT141.0013.180.000.000.00-500.00%
SPOT230609C001420002023-06-01 12:13PM EDT142.0010.800.000.000.00-300.00%
SPOT230609C001430002023-06-05 3:21PM EDT143.0012.890.000.000.00-700.00%
SPOT230609C001440002023-06-07 12:26PM EDT144.006.070.000.000.00-700.00%
SPOT230609C001450002023-06-07 2:46PM EDT145.004.400.000.000.00-700.00%
SPOT230609C001460002023-06-07 10:02AM EDT146.008.400.000.000.00-100.00%
SPOT230609C001470002023-06-07 12:23PM EDT147.003.550.000.000.00-900.00%
SPOT230609C001480002023-06-07 3:57PM EDT148.001.700.000.000.00-13000.00%
SPOT230609C001490002023-06-07 12:48PM EDT149.002.950.000.000.00-1401.56%
SPOT230609C001500002023-06-07 3:57PM EDT150.000.900.000.000.00-10203.13%
SPOT230609C001525002023-06-07 3:39PM EDT152.500.420.000.000.00-69012.50%
SPOT230609C001550002023-06-07 3:56PM EDT155.000.160.000.000.00-96012.50%
SPOT230609C001575002023-06-07 3:55PM EDT157.500.050.000.000.00-176025.00%
SPOT230609C001600002023-06-07 3:50PM EDT160.000.050.000.000.00-158025.00%
SPOT230609C001625002023-06-07 12:08PM EDT162.500.050.000.000.00-88025.00%
SPOT230609C001650002023-06-07 11:22AM EDT165.000.050.000.000.00-50025.00%
SPOT230609C001675002023-06-06 9:43AM EDT167.500.050.000.000.00-1050.00%
SPOT230609C001700002023-06-07 2:59PM EDT170.000.010.000.000.00-13050.00%
SPOT230609C001725002023-06-07 9:49AM EDT172.500.050.000.000.00-1050.00%
SPOT230609C001750002023-06-05 3:40PM EDT175.000.050.000.000.00-4050.00%
SPOT230609C001850002023-06-01 12:43PM EDT185.000.030.000.000.00--050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230609P001150002023-05-23 1:27PM EDT115.000.120.000.000.00-2050.00%
SPOT230609P001200002023-05-31 3:44PM EDT120.000.100.000.000.00-215050.00%
SPOT230609P001210002023-05-31 3:44PM EDT121.000.100.000.000.00-12050.00%
SPOT230609P001220002023-05-31 3:43PM EDT122.000.100.000.000.00-9050.00%
SPOT230609P001230002023-05-22 3:59PM EDT123.000.260.000.000.00-3050.00%
SPOT230609P001240002023-05-18 3:59PM EDT124.000.250.000.000.00-1050.00%
SPOT230609P001250002023-05-31 12:12PM EDT125.000.250.000.000.00-760050.00%
SPOT230609P001260002023-05-30 9:30AM EDT126.000.100.000.000.00-1050.00%
SPOT230609P001270002023-05-24 12:51PM EDT127.000.300.000.000.00--050.00%
SPOT230609P001280002023-05-31 2:44PM EDT128.000.150.000.000.00-1050.00%
SPOT230609P001300002023-06-01 3:48PM EDT130.000.100.000.000.00-3050.00%
SPOT230609P001310002023-05-19 1:02PM EDT131.000.540.000.000.00-1050.00%
SPOT230609P001320002023-05-30 10:29AM EDT132.000.480.000.000.00-1025.00%
SPOT230609P001330002023-06-07 9:47AM EDT133.000.050.000.000.00-1025.00%
SPOT230609P001340002023-06-06 12:00PM EDT134.000.050.000.000.00-3025.00%
SPOT230609P001350002023-06-02 9:47AM EDT135.000.150.000.000.00-2025.00%
SPOT230609P001360002023-06-01 2:37PM EDT136.000.150.000.000.00-7025.00%
SPOT230609P001370002023-06-06 3:49PM EDT137.000.050.000.000.00-7025.00%
SPOT230609P001380002023-06-06 3:37PM EDT138.000.050.000.000.00-2025.00%
SPOT230609P001390002023-06-06 3:56PM EDT139.000.050.000.000.00-2025.00%
SPOT230609P001400002023-06-07 3:20PM EDT140.000.100.000.000.00-5025.00%
SPOT230609P001410002023-06-07 9:56AM EDT141.000.050.000.000.00-4012.50%
SPOT230609P001420002023-06-02 11:18AM EDT142.000.350.000.000.00-3012.50%
SPOT230609P001430002023-06-07 3:21PM EDT143.000.180.000.000.00-2012.50%
SPOT230609P001440002023-06-07 3:21PM EDT144.000.270.000.000.00-26012.50%
SPOT230609P001450002023-06-07 3:57PM EDT145.000.550.000.000.00-1606.25%
SPOT230609P001460002023-06-07 3:59PM EDT146.000.700.000.000.00-3206.25%
SPOT230609P001470002023-06-07 3:57PM EDT147.001.170.000.000.00-2803.13%
SPOT230609P001480002023-06-07 3:55PM EDT148.001.820.000.000.00-18300.78%
SPOT230609P001490002023-06-07 3:57PM EDT149.002.190.000.000.00-6800.00%
SPOT230609P001500002023-06-07 3:56PM EDT150.003.000.000.000.00-10400.00%
SPOT230609P001525002023-06-07 3:58PM EDT152.504.680.000.000.00-14200.00%
SPOT230609P001550002023-06-07 3:46PM EDT155.007.300.000.000.00-2800.00%
SPOT230609P001575002023-06-07 3:13PM EDT157.508.650.000.000.00-1500.00%
SPOT230609P001600002023-06-07 10:02AM EDT160.006.100.000.000.00-400.00%
SPOT230609P001625002023-06-07 10:51AM EDT162.5012.000.000.000.00-100.00%
SPOT230609P001650002023-06-07 9:48AM EDT165.009.800.000.000.00-100.00%
SPOT230609P001675002023-05-12 9:44AM EDT167.5022.600.000.000.00--00.00%