Cboe Global Markets

SPOT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Spotify Technology SA (spot)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
550.05
Ask: 
557.5
Vol: 
2,125,056
Last: 
549.17
Change: 
+5.33 (+0.9706%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 542.500
22.65
+0
13
19.9
0
0.64
0.5918
0.0112
4
SPOT 545.000
19
-1.575
14.15
19.7
16
0.74
0.5639
0.0115
20
SPOT 547.500
13.25
-5.925
11.55
16.9
10
0.67
0.5351
0.0118
14
SPOT 550.000
13.8
-4.525
10.05
15.5
107
0.65
0.5054
0.012
128
SPOT 552.500
15.15
-1.575
8.3
14.1
3
0.63
0.475
0.0121
3
SPOT 555.000
12
-3.05
7.05
13.85
9
0.65
0.4442
0.0122
47
Thu Apr 17 2025
Strike
SPOT 542.500
SPOT 545.000
SPOT 547.500
SPOT 550.000
SPOT 552.500
SPOT 555.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 542.500
9.35
-8.75
7.25
13.75
6
0.69
-0.4093
0.0112
9
SPOT 545.000
18.13
-1.67
8.35
16
14
0.72
-0.4373
0.0116
13
SPOT 547.500
23.5
+0
9.55
15.9
0
0.69
-0.4663
0.0118
3
SPOT 550.000
12.65
-9
10.45
16.25
7
0.65
-0.4962
0.012
84
SPOT 552.500
17
-4.775
11.6
17.4
2
0.64
-0.5267
0.0122
77
SPOT 555.000
14.5
-8.675
12.85
18.6
17
0.63
-0.5579
0.0123
80
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 542.500
0
+0
23.35
28.4
0
0.58
0.5724
0.007
0
SPOT 545.000
26.5
-2.6
22.5
26.75
8
0.58
0.5548
0.0071
134
SPOT 547.500
0
+0
21
25.65
0
0.58
0.537
0.0072
0
SPOT 550.000
22.84
-3.31
20.05
24.3
115
0.58
0.5188
0.0073
127
SPOT 552.500
0
+0
18.7
22.95
0
0.58
0.5004
0.0073
0
SPOT 555.000
20.5
-3.475
16.4
21.7
1
0.56
0.4818
0.0074
11
Fri Apr 25 2025
Strike
SPOT 542.500
SPOT 545.000
SPOT 547.500
SPOT 550.000
SPOT 552.500
SPOT 555.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 542.500
0
+0
16.75
20.2
0
0.58
-0.4288
0.007
0
SPOT 545.000
26.47
+0
16.25
22.4
0
0.57
-0.4465
0.0071
22
SPOT 547.500
22.9
+22.9
18.55
23.5
1
0.58
-0.4645
0.0072
1
SPOT 550.000
20.94
-8.11
19.1
24.45
2
0.57
-0.4827
0.0073
44
SPOT 552.500
0
+0
21
25.35
0
0.57
-0.5012
0.0074
0
SPOT 555.000
26.42
-5.055
21.65
27.15
1
0.57
-0.5199
0.0074
40
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.