$492.10
6.571.35%
Pre-Market: 5:01 AM EDT
Comments
Loading...
Spotify Technology (SPOT) ForecastNewsEarnings
Spotify Technology (SPOT) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestSpotify Technology (NYSE:SPOT) Stock, Option Chain
Option chain shows key data for Spotify Technology's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Spotify Technology.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price242.96Jan 17, 2025
Change
00%
Bid237.85
Ask245
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid232.85
Ask240
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid227.85
Ask235
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price196.42Dec 20, 2024
Change
00%
Bid222.9
Ask230
volume0
Intrest2
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid217.85
Ask225
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid212.85
Ask220
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid207.85
Ask215
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid202.85
Ask210
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price184.1Jan 06, 2025
Change
00%
Bid197.9
Ask205
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price166.82Dec 20, 2024
Change
00%
Bid192.9
Ask200
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid187.9
Ask195
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid182.9
Ask190
volume0
Intrest0
Strike
300
300
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid177.9
Ask184.85
volume0
Intrest0
Strike
305
305
Last Price0.09Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price-
Change
-
Bid172.9
Ask180
volume0
Intrest0
Strike
310
310
Last Price0.11Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid167.9
Ask174.25
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid162.9
Ask169.2
volume0
Intrest0
Strike
320
320
Last Price0.22Jan 13, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest6
Last Price-
Change
-
Bid157.9
Ask165
volume0
Intrest0
Strike
325
325
Last Price0.16Jan 13, 2025
Change
00%
Bid-
Ask2
volume0
Intrest5
Last Price-
Change
-
Bid152.9
Ask160
volume0
Intrest0
Strike
330
330
Last Price0.2Jan 13, 2025
Change
00%
Bid-
Ask2
volume0
Intrest4
Last Price-
Change
-
Bid148.4
Ask154.15
volume0
Intrest0
Strike
335
335
Last Price0.23Jan 13, 2025
Change
00%
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid142.95
Ask149.3
volume0
Intrest0
Strike
340
340
Last Price0.36Jan 13, 2025
Change
00%
Bid-
Ask2
volume0
Intrest10
Last Price-
Change
-
Bid138
Ask144.3
volume0
Intrest0
Strike
345
345
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask2
volume0
Intrest7
Last Price-
Change
-
Bid133
Ask139.3
volume0
Intrest0
Strike
350
350
Last Price0.09Jan 14, 2025
Change
00%
Bid-
Ask2
volume0
Intrest43
Last Price111.77Jan 08, 2025
Change
00%
Bid127.95
Ask134.3
volume0
Intrest1
Strike
355
355
Last Price0.22Jan 10, 2025
Change
00%
Bid-
Ask2
volume0
Intrest4
Last Price-
Change
-
Bid123
Ask129.3
volume0
Intrest0
Strike
360
360
Last Price0.43Jan 07, 2025
Change
00%
Bid-
Ask2
volume0
Intrest3
Last Price-
Change
-
Bid118.05
Ask124.3
volume0
Intrest0
Strike
365
365
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask2
volume0
Intrest4
Last Price-
Change
-
Bid112.95
Ask119.3
volume0
Intrest0
Strike
370
370
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid108
Ask114.35
volume0
Intrest0
Strike
375
375
Last Price0.22Jan 13, 2025
Change
00%
Bid-
Ask2
volume0
Intrest11
Last Price81.71Jan 07, 2025
Change
00%
Bid103
Ask109.35
volume0
Intrest1
Strike
380
380
Last Price0.98Dec 27, 2024
Change
00%
Bid-
Ask2
volume0
Intrest2
Last Price72.81Jan 02, 2025
Change
00%
Bid98
Ask104.3
volume0
Intrest3
Strike
385
385
Last Price0.78Jan 03, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest2
Last Price76.52Jan 08, 2025
Change
00%
Bid93
Ask99.3
volume0
Intrest1
Strike
390
390
Last Price0.76Jan 07, 2025
Change
00%
Bid-
Ask2
volume0
Intrest9
Last Price-
Change
-
Bid88.05
Ask94.4
volume0
Intrest0
Strike
395
395
Last Price1.12Jan 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price-
Change
-
Bid86.45
Ask91.9
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price90.44Jan 15, 2025
Change
00%
Bid83.15
Ask89.35
volume0
Intrest1
Strike
400
400
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest49
Last Price-
Change
-
Bid80.55
Ask86.9
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid78.2
Ask84.25
volume0
Intrest0
Strike
405
405
Last Price0.1Jan 17, 2025
Change
00%
Bid0.03
Ask0.4
volume0
Intrest19
Last Price-
Change
-
Bid75.6
Ask81.85
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid0.03
Ask1.08
volume0
Intrest0
Last Price-
Change
-
Bid73.05
Ask79.25
volume0
Intrest0
Strike
410
410
Last Price0.1Jan 17, 2025
Change
00%
Bid0.03
Ask0.36
volume0
Intrest27
Last Price-
Change
-
Bid70.65
Ask76.9
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid0.03
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid68.1
Ask74.3
volume0
Intrest0
Strike
415
415
Last Price1.6Jan 13, 2025
Change
00%
Bid0.04
Ask0.5
volume0
Intrest35
Last Price-
Change
-
Bid65.6
Ask71.95
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid0.04
Ask0.6
volume0
Intrest0
Last Price61.9Jan 17, 2025
Change
00%
Bid64.65
Ask69.35
volume0
Intrest0
Strike
420
420
Last Price0.18Jan 17, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest88
Last Price-
Change
-
Bid60.85
Ask66.5
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid0.05
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid59.25
Ask64.4
volume0
Intrest0
Strike
425
425
Last Price0.2Jan 17, 2025
Change
00%
Bid0.06
Ask0.41
volume0
Intrest45
Last Price-
Change
-
Bid56.5
Ask61.9
volume0
Intrest0
Strike
427.5
427.5
Last Price0.17Jan 17, 2025
Change
00%
Bid0.11
Ask0.4
volume0
Intrest0
Last Price59.53Jan 15, 2025
Change
00%
Bid54.95
Ask59
volume0
Intrest11
Strike
430
430
Last Price0.18Jan 17, 2025
Change
00%
Bid0.15
Ask0.27
volume0
Intrest46
Last Price-
Change
-
Bid50.95
Ask56.6
volume0
Intrest0
Strike
432.5
432.5
Last Price0.46Jan 15, 2025
Change
00%
Bid0.08
Ask0.61
volume0
Intrest4
Last Price28.25Jan 13, 2025
Change
00%
Bid48.2
Ask54.35
volume0
Intrest1
Strike
435
435
Last Price0.4Jan 16, 2025
Change
00%
Bid0.1
Ask0.4
volume0
Intrest51
Last Price-
Change
-
Bid46.55
Ask51.45
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid0.11
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid44.55
Ask49
volume0
Intrest0
Strike
440
440
Last Price0.33Jan 17, 2025
Change
00%
Bid0.23
Ask0.4
volume0
Intrest70
Last Price-
Change
-
Bid42.1
Ask46.65
volume0
Intrest0
Strike
442.5
442.5
Last Price0.49Jan 17, 2025
Change
00%
Bid0.17
Ask0.49
volume0
Intrest19
Last Price30.48Jan 10, 2025
Change
00%
Bid38.55
Ask44.7
volume0
Intrest3
Strike
445
445
Last Price0.45Jan 17, 2025
Change
00%
Bid0.26
Ask0.78
volume0
Intrest219
Last Price-
Change
-
Bid37.3
Ask42.25
volume0
Intrest0
Strike
447.5
447.5
Last Price1.28Jan 15, 2025
Change
00%
Bid0.37
Ask0.59
volume0
Intrest15
Last Price36.92Jan 17, 2025
Change
00%
Bid35.3
Ask39.3
volume0
Intrest27
Strike
450
450
Last Price0.5Jan 17, 2025
Change
00%
Bid0.48
Ask0.89
volume0
Intrest366
Last Price20.35Jan 10, 2025
Change
00%
Bid31.25
Ask37
volume0
Intrest1
Strike
452.5
452.5
Last Price1.06Jan 17, 2025
Change
00%
Bid0.57
Ask1.09
volume0
Intrest123
Last Price33.43Jan 17, 2025
Change
00%
Bid29.35
Ask34.6
volume0
Intrest11
Strike
455
455
Last Price0.88Jan 17, 2025
Change
00%
Bid0.72
Ask1.08
volume0
Intrest221
Last Price14.07Jan 14, 2025
Change
00%
Bid26.55
Ask32.8
volume0
Intrest6
Strike
457.5
457.5
Last Price1.53Jan 17, 2025
Change
00%
Bid0.89
Ask1.43
volume0
Intrest80
Last Price27.3Jan 17, 2025
Change
00%
Bid23.8
Ask29.5
volume0
Intrest30
Strike
460
460
Last Price1.21Jan 17, 2025
Change
00%
Bid1.11
Ask1.48
volume0
Intrest70
Last Price33Jan 16, 2025
Change
00%
Bid21.2
Ask26.65
volume0
Intrest30
Strike
462.5
462.5
Last Price1.47Jan 17, 2025
Change
00%
Bid1.36
Ask1.81
volume0
Intrest11
Last Price24Jan 17, 2025
Change
00%
Bid20.75
Ask24.75
volume0
Intrest120
Strike
465
465
Last Price1.98Jan 17, 2025
Change
00%
Bid1.44
Ask2.11
volume0
Intrest86
Last Price22.02Jan 17, 2025
Change
00%
Bid19.2
Ask22.55
volume0
Intrest209
Strike
467.5
467.5
Last Price2.12Jan 17, 2025
Change
00%
Bid1.82
Ask2.58
volume0
Intrest15
Last Price19.9Jan 17, 2025
Change
00%
Bid17.35
Ask20.35
volume0
Intrest309
Strike
470
470
Last Price2.7Jan 17, 2025
Change
00%
Bid2.65
Ask3.05
volume0
Intrest127
Last Price17.95Jan 17, 2025
Change
00%
Bid15.4
Ask18.2
volume0
Intrest62
Strike
472.5
472.5
Last Price3.25Jan 17, 2025
Change
00%
Bid2.81
Ask3.75
volume0
Intrest49
Last Price17.8Jan 17, 2025
Change
00%
Bid14.1
Ask15.9
volume0
Intrest33
Strike
475
475
Last Price4.39Jan 17, 2025
Change
00%
Bid3.45
Ask4.35
volume0
Intrest104
Last Price14.34Jan 17, 2025
Change
00%
Bid12.45
Ask15.65
volume0
Intrest15
Strike
477.5
477.5
Last Price4.65Jan 17, 2025
Change
00%
Bid4.25
Ask5.6
volume0
Intrest17
Last Price11.85Jan 17, 2025
Change
00%
Bid11.2
Ask12.95
volume0
Intrest103
Strike
480
480
Last Price6.13Jan 17, 2025
Change
00%
Bid5.2
Ask6.45
volume0
Intrest92
Last Price12.35Jan 17, 2025
Change
00%
Bid8.4
Ask11.5
volume0
Intrest18
Strike
482.5
482.5
Last Price6.63Jan 17, 2025
Change
00%
Bid6.55
Ask7.45
volume0
Intrest50
Last Price9.07Jan 17, 2025
Change
00%
Bid7.75
Ask10.05
volume0
Intrest252
Strike
485
485
Last Price7.6Jan 17, 2025
Change
00%
Bid7.1
Ask8.9
volume0
Intrest12
Last Price8.2Jan 17, 2025
Change
00%
Bid7.45
Ask8.45
volume0
Intrest40
Strike
487.5
487.5
Last Price8.8Jan 17, 2025
Change
00%
Bid8.4
Ask10.1
volume0
Intrest32
Last Price6.96Jan 17, 2025
Change
00%
Bid6.45
Ask7.75
volume0
Intrest90
Strike
490
490
Last Price10.4Jan 17, 2025
Change
00%
Bid10.3
Ask11.6
volume0
Intrest44
Last Price6.6Jan 17, 2025
Change
00%
Bid5.4
Ask6.7
volume0
Intrest40
Strike
492.5
492.5
Last Price12.85Jan 17, 2025
Change
00%
Bid11.8
Ask13
volume0
Intrest55
Last Price5.1Jan 17, 2025
Change
00%
Bid3.95
Ask5.7
volume0
Intrest105
Strike
495
495
Last Price13.6Jan 17, 2025
Change
00%
Bid11.55
Ask14.85
volume0
Intrest57
Last Price4.35Jan 17, 2025
Change
00%
Bid3.25
Ask4.85
volume0
Intrest86
Strike
497.5
497.5
Last Price12.35Jan 16, 2025
Change
00%
Bid14.7
Ask16.55
volume0
Intrest14
Last Price3.59Jan 17, 2025
Change
00%
Bid2.91
Ask4.1
volume0
Intrest339
Strike
500
500
Last Price17.85Jan 17, 2025
Change
00%
Bid16.4
Ask18.45
volume0
Intrest14
Last Price3.24Jan 17, 2025
Change
00%
Bid2.49
Ask3.45
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid17.55
Ask22.05
volume0
Intrest0
Last Price2.59Jan 17, 2025
Change
00%
Bid2.03
Ask2.86
volume0
Intrest324
Strike
505
505
Last Price26Jan 17, 2025
Change
00%
Bid19.6
Ask24.55
volume0
Intrest3
Last Price1.84Jan 17, 2025
Change
00%
Bid1.66
Ask2.42
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid19.65
Ask25.7
volume0
Intrest0
Last Price1.48Jan 17, 2025
Change
00%
Bid1.19
Ask2.05
volume0
Intrest125
Strike
510
510
Last Price22Jan 16, 2025
Change
00%
Bid23.75
Ask28.55
volume0
Intrest2
Last Price1.2Jan 17, 2025
Change
00%
Bid0.93
Ask1.45
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid25.85
Ask30.1
volume0
Intrest0
Last Price1.1Jan 17, 2025
Change
00%
Bid0.63
Ask1.48
volume0
Intrest264
Strike
515
515
Last Price55.4Dec 20, 2024
Change
00%
Bid27.65
Ask32.6
volume0
Intrest1
Last Price0.89Jan 17, 2025
Change
00%
Bid0.48
Ask0.98
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid29.6
Ask33.95
volume0
Intrest0
Last Price0.62Jan 17, 2025
Change
00%
Bid0.42
Ask0.82
volume0
Intrest96
Strike
520
520
Last Price36Jan 17, 2025
Change
00%
Bid31.6
Ask36.95
volume0
Intrest1
Last Price0.82Jan 17, 2025
Change
00%
Bid0.24
Ask0.68
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid34.5
Ask39.2
volume0
Intrest0
Last Price0.41Jan 17, 2025
Change
00%
Bid0.18
Ask0.64
volume0
Intrest79
Strike
525
525
Last Price-
Change
-
Bid37.3
Ask41.7
volume0
Intrest0
Last Price-
Change
-
Bid0.26
Ask0.58
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid39.1
Ask43.6
volume0
Intrest0
Last Price0.44Jan 17, 2025
Change
00%
Bid0.12
Ask0.61
volume0
Intrest52
Strike
530
530
Last Price-
Change
-
Bid41.2
Ask47.15
volume0
Intrest0
Last Price-
Change
-
Bid0.09
Ask0.64
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid43.8
Ask49.05
volume0
Intrest0
Last Price0.5Jan 17, 2025
Change
00%
Bid0.08
Ask0.43
volume0
Intrest48
Strike
535
535
Last Price-
Change
-
Bid46.75
Ask50.95
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask0.59
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid49.2
Ask53.25
volume0
Intrest0
Last Price0.2Jan 17, 2025
Change
00%
Bid0.12
Ask0.37
volume0
Intrest31
Strike
540
540
Last Price-
Change
-
Bid51.35
Ask56.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid52.8
Ask59.8
volume0
Intrest0
Last Price0.55Jan 15, 2025
Change
00%
Bid0.02
Ask0.58
volume0
Intrest2
Strike
545
545
Last Price-
Change
-
Bid56.2
Ask61.9
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.57
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid59.2
Ask63.7
volume0
Intrest0
Last Price0.41Jan 15, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest24
Strike
550
550
Last Price-
Change
-
Bid60.25
Ask66.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid63.55
Ask69.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
555
555
Last Price92.15Dec 20, 2024
Change
00%
Bid66.2
Ask71.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid69.2
Ask74
volume0
Intrest0
Last Price0.2Jan 17, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid71.15
Ask76.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
562.5
562.5
Last Price-
Change
-
Bid73.8
Ask79.3
volume0
Intrest0
Last Price0.23Jan 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Strike
565
565
Last Price-
Change
-
Bid76.2
Ask82.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
567.5
567.5
Last Price-
Change
-
Bid78
Ask84.2
volume0
Intrest0
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Strike
570
570
Last Price-
Change
-
Bid80.2
Ask86.3
volume0
Intrest0
Last Price1.31Dec 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
575
575
Last Price-
Change
-
Bid85.3
Ask91.95
volume0
Intrest0
Last Price1.4Dec 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
580
580
Last Price-
Change
-
Bid91
Ask97.3
volume0
Intrest0
Last Price1.86Dec 16, 2024
Change
00%
Bid-
Ask2
volume0
Intrest3
Strike
590
590
Last Price-
Change
-
Bid100.25
Ask106.2
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Strike
600
600
Last Price-
Change
-
Bid111.15
Ask116.4
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
610
610
Last Price-
Change
-
Bid121.05
Ask126.8
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask2
volume0
Intrest11
Strike
620
620
Last Price-
Change
-
Bid131.05
Ask136.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid141.15
Ask146.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid151
Ask156.85
volume0
Intrest0
Last Price0.09Jan 15, 2025
Change
00%
Bid-
Ask2
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid161.1
Ask166.85
volume0
Intrest0