$533.72
0.590.11%
al cierre: Aug 21, 5:00 PM EST
$534.49
0.770.14%
After hour: 7:47 PM EST
Spotify Technology SA Cadena de Opciones
SPOTNYSE
Spotify Technology Options
View Spotify Technology (SPOT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.58
P/C Ratio (OI)
0.98
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price234.01Aug 21, 2026
Change
-
Bid230
Ask237.65
volume2
Intrest0
Strike
300
300
Last Price2.14Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price220Aug 21, 2026
Change
2311.68%
Bid220
Ask227.5
volume1
Intrest1
Strike
310
310
Last Price0.07Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Last Price-
Change
-
Bid210
Ask218
volume0
Intrest0
Strike
320
320
Last Price0.14Aug 07, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid200
Ask208.75
volume0
Intrest0
Strike
330
330
Last Price0.13Aug 07, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid189
Ask198.25
volume0
Intrest0
Strike
340
340
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Last Price128Aug 04, 2026
Change
-0%
Bid179.05
Ask187.65
volume0
Intrest0
Strike
350
350
Last Price0.11Aug 12, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Last Price-
Change
-
Bid174
Ask182.65
volume0
Intrest0
Strike
355
355
Last Price0.03Aug 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid169
Ask178
volume0
Intrest0
Strike
360
360
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest26
Last Price121.94Jul 24, 2026
Change
-0%
Bid164
Ask173
volume0
Intrest4
Strike
365
365
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest23
Last Price120.15Aug 05, 2026
Change
-0%
Bid159
Ask168
volume0
Intrest0
Strike
370
370
Last Price3.56Jul 24, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest5
Last Price112.19Jul 24, 2026
Change
-0%
Bid154
Ask163
volume0
Intrest4
Strike
375
375
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest21
Last Price107.07Jul 24, 2026
Change
-0%
Bid149
Ask158
volume0
Intrest4
Strike
380
380
Last Price4.23Jul 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid144
Ask153
volume0
Intrest0
Strike
385
385
Last Price3.66Jul 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Last Price106.95Jul 15, 2026
Change
-0%
Bid139
Ask148
volume0
Intrest6
Strike
390
390
Last Price2.44Jul 29, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Last Price121Jul 31, 2026
Change
-0%
Bid134
Ask143
volume0
Intrest1
Strike
395
395
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask1.93
volume0
Intrest1230
Last Price-
Change
-
Bid129
Ask137.7
volume0
Intrest0
Strike
400
400
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest58
Last Price94.05Jul 15, 2026
Change
-0%
Bid125
Ask132.5
volume0
Intrest1
Strike
405
405
Last Price2.37Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Last Price71.65Jul 17, 2026
Change
-0%
Bid120
Ask127.35
volume0
Intrest3
Strike
410
410
Last Price1.04Aug 07, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest35
Last Price82Aug 04, 2026
Change
-0%
Bid115
Ask122.35
volume0
Intrest2
Strike
415
415
Last Price0.27Aug 11, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest21
Last Price82.6Jul 10, 2026
Change
-0%
Bid109.9
Ask117.35
volume0
Intrest1
Strike
420
420
Last Price0.31Aug 11, 2026
Change
-0%
Bid-
Ask1.47
volume0
Intrest77
Last Price77Jul 20, 2026
Change
-0%
Bid104.8
Ask112.35
volume0
Intrest6
Strike
425
425
Last Price0.59Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Last Price53.43Aug 07, 2026
Change
-0%
Bid100
Ask107.5
volume0
Intrest3
Strike
430
430
Last Price0.63Aug 11, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest27
Last Price-
Change
-
Bid95
Ask102.5
volume0
Intrest0
Strike
435
435
Last Price2.14Aug 07, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest29
Last Price58Aug 05, 2026
Change
-0%
Bid90
Ask97.55
volume0
Intrest11
Strike
440
440
Last Price0.32Aug 14, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest24
Last Price63Aug 05, 2026
Change
-0%
Bid85.4
Ask92.4
volume0
Intrest2
Strike
445
445
Last Price5.6Aug 06, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest10
Last Price51.1Jul 24, 2026
Change
-0%
Bid80.4
Ask87.55
volume0
Intrest3
Strike
450
450
Last Price1.75Aug 21, 2026
Change
1.682400%
Bid-
Ask0.2
volume1
Intrest29
Last Price50.8Jul 10, 2026
Change
-0%
Bid75.4
Ask82.2
volume0
Intrest1
Strike
455
455
Last Price1.34Aug 21, 2026
Change
1.05362.07%
Bid-
Ask0.68
volume1
Intrest6
Last Price40Aug 04, 2026
Change
-0%
Bid70.45
Ask77.55
volume0
Intrest3
Strike
460
460
Last Price1.81Aug 21, 2026
Change
1.711710%
Bid0.01
Ask0.43
volume1
Intrest59
Last Price-
Change
-
Bid68
Ask75
volume0
Intrest0
Strike
462.5
462.5
Last Price1.58Aug 17, 2026
Change
-0%
Bid-
Ask2.61
volume0
Intrest45
Last Price69.43Aug 21, 2026
Change
3.435.2%
Bid65.5
Ask72.65
volume1
Intrest5
Strike
465
465
Last Price0.35Aug 19, 2026
Change
-0%
Bid-
Ask4.55
volume0
Intrest6
Last Price-
Change
-
Bid63
Ask70.05
volume0
Intrest0
Strike
467.5
467.5
Last Price3.33Aug 17, 2026
Change
-0%
Bid-
Ask3.05
volume0
Intrest1
Last Price24.05Aug 06, 2026
Change
-0%
Bid60.15
Ask67.75
volume0
Intrest3
Strike
470
470
Last Price0.15Aug 20, 2026
Change
-0%
Bid0.05
Ask0.74
volume0
Intrest386
Last Price-
Change
-
Bid58.1
Ask65.25
volume0
Intrest0
Strike
472.5
472.5
Last Price0.35Aug 20, 2026
Change
-0%
Bid0.1
Ask4.45
volume0
Intrest229
Last Price18.55Aug 06, 2026
Change
-0%
Bid55.55
Ask62.8
volume0
Intrest0
Strike
475
475
Last Price0.23Aug 21, 2026
Change
0.1539.47%
Bid0.08
Ask0.54
volume102
Intrest141
Last Price-
Change
-
Bid53.2
Ask60.35
volume0
Intrest0
Strike
477.5
477.5
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask3.15
volume0
Intrest11
Last Price55.45Aug 20, 2026
Change
-0%
Bid50.75
Ask57.95
volume0
Intrest14
Strike
480
480
Last Price0.41Aug 21, 2026
Change
0.1136.67%
Bid-
Ask1.14
volume11
Intrest94
Last Price35.3Aug 14, 2026
Change
-0%
Bid48.25
Ask55.5
volume0
Intrest2
Strike
482.5
482.5
Last Price1.28Aug 19, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest23
Last Price29.98Aug 11, 2026
Change
-0%
Bid45.7
Ask53.1
volume0
Intrest12
Strike
485
485
Last Price0.83Aug 20, 2026
Change
-0%
Bid0.11
Ask2.01
volume0
Intrest37
Last Price43Aug 21, 2026
Change
-
Bid44.55
Ask49.8
volume2
Intrest0
Strike
487.5
487.5
Last Price0.84Aug 20, 2026
Change
-0%
Bid0.15
Ask4.4
volume0
Intrest3
Last Price45.9Aug 20, 2026
Change
-0%
Bid41.05
Ask48.3
volume0
Intrest18
Strike
490
490
Last Price0.65Aug 21, 2026
Change
0.5545.83%
Bid0.26
Ask1.1
volume12
Intrest45
Last Price40.96Aug 20, 2026
Change
-0%
Bid38.65
Ask45.95
volume0
Intrest17
Strike
492.5
492.5
Last Price1Aug 21, 2026
Change
1.4559.18%
Bid0.01
Ask1.67
volume8
Intrest6
Last Price25Aug 14, 2026
Change
-0%
Bid36.15
Ask43.6
volume0
Intrest21
Strike
495
495
Last Price1.62Aug 19, 2026
Change
-0%
Bid0.02
Ask1.21
volume0
Intrest9
Last Price37.66Aug 21, 2026
Change
14.3661.63%
Bid34.05
Ask41.3
volume1
Intrest3
Strike
497.5
497.5
Last Price1.34Aug 20, 2026
Change
-0%
Bid0.64
Ask1.9
volume0
Intrest6
Last Price34.79Aug 21, 2026
Change
4.3111.02%
Bid31.55
Ask38.25
volume2
Intrest17
Strike
500
500
Last Price1.3Aug 21, 2026
Change
0.2516.13%
Bid0.98
Ask1.64
volume31
Intrest166
Last Price27.5Aug 19, 2026
Change
-0%
Bid30.25
Ask35.9
volume0
Intrest2
Strike
502.5
502.5
Last Price1.38Aug 21, 2026
Change
1.5653.06%
Bid1.25
Ask1.9
volume4
Intrest2
Last Price30.05Aug 21, 2026
Change
3.5910.67%
Bid27.35
Ask33.8
volume2
Intrest316
Strike
505
505
Last Price2.07Aug 21, 2026
Change
17.2389.27%
Bid1.22
Ask3.05
volume31
Intrest7
Last Price29.09Aug 21, 2026
Change
7.9937.87%
Bid25.95
Ask31.5
volume1
Intrest3
Strike
507.5
507.5
Last Price2.01Aug 21, 2026
Change
3.9966.5%
Bid1.15
Ask3.45
volume3
Intrest3
Last Price30.1Aug 21, 2026
Change
3.5413.33%
Bid23.1
Ask30.4
volume1
Intrest16
Strike
510
510
Last Price2.64Aug 21, 2026
Change
0.4213.73%
Bid1.88
Ask3.6
volume49
Intrest30
Last Price-
Change
-
Bid21.7
Ask26.65
volume0
Intrest0
Strike
512.5
512.5
Last Price3.28Aug 21, 2026
Change
-
Bid2.02
Ask3.65
volume2
Intrest0
Last Price22.52Aug 21, 2026
Change
5.1818.7%
Bid20.8
Ask24.55
volume30
Intrest27
Strike
515
515
Last Price3.71Aug 21, 2026
Change
0.8418.46%
Bid2.57
Ask4.95
volume22
Intrest9
Last Price-
Change
-
Bid19.1
Ask22.6
volume0
Intrest0
Strike
517.5
517.5
Last Price3.39Aug 21, 2026
Change
1.0623.82%
Bid3.35
Ask5.3
volume2
Intrest1
Last Price18.3Aug 21, 2026
Change
3.716.82%
Bid17.2
Ask20.75
volume6
Intrest183
Strike
520
520
Last Price5Aug 21, 2026
Change
1.0917.9%
Bid4.65
Ask5.75
volume37
Intrest58
Last Price-
Change
-
Bid15.6
Ask18.85
volume0
Intrest0
Strike
522.5
522.5
Last Price5.1Aug 21, 2026
Change
-
Bid5.1
Ask6.85
volume24
Intrest0
Last Price16.53Aug 21, 2026
Change
1.055.97%
Bid13.9
Ask17.1
volume30
Intrest54
Strike
525
525
Last Price6.28Aug 21, 2026
Change
1.5820.1%
Bid5.8
Ask7.85
volume21
Intrest132
Last Price-
Change
-
Bid12.8
Ask15
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid7
Ask8.7
volume0
Intrest0
Last Price12.47Aug 21, 2026
Change
3.6322.55%
Bid11.4
Ask13.55
volume18
Intrest84
Strike
530
530
Last Price8.65Aug 21, 2026
Change
1.1711.91%
Bid7.35
Ask9.75
volume14
Intrest10
Last Price-
Change
-
Bid10.3
Ask12.1
volume0
Intrest0
Strike
532.5
532.5
Last Price10.12Aug 21, 2026
Change
1.089.64%
Bid9.05
Ask11.15
volume8
Intrest7
Last Price9.39Aug 21, 2026
Change
2.621.68%
Bid8.25
Ask10.6
volume3
Intrest32
Strike
535
535
Last Price10.79Aug 21, 2026
Change
0.595.78%
Bid10.2
Ask12.6
volume12
Intrest6
Last Price12.75Aug 20, 2026
Change
-0%
Bid7.9
Ask9.5
volume0
Intrest4
Strike
537.5
537.5
Last Price11.32Aug 20, 2026
Change
-0%
Bid11.7
Ask13.65
volume0
Intrest2
Last Price7.7Aug 21, 2026
Change
2.423.76%
Bid6.1
Ask8.4
volume340
Intrest127
Strike
540
540
Last Price12.96Aug 21, 2026
Change
2.5416.39%
Bid12.35
Ask15.4
volume4
Intrest15
Last Price9.05Aug 21, 2026
Change
1.7115.89%
Bid5.5
Ask7.25
volume31
Intrest1
Strike
542.5
542.5
Last Price-
Change
-
Bid14.15
Ask17.2
volume0
Intrest0
Last Price5.6Aug 21, 2026
Change
2.3729.74%
Bid4.95
Ask6.3
volume14
Intrest573
Strike
545
545
Last Price28Aug 18, 2026
Change
-0%
Bid15.4
Ask18.75
volume0
Intrest1
Last Price6.45Aug 21, 2026
Change
0.57.19%
Bid3.9
Ask6.15
volume3
Intrest1
Strike
547.5
547.5
Last Price18.22Aug 20, 2026
Change
-0%
Bid16.85
Ask20.65
volume0
Intrest0
Last Price4.3Aug 21, 2026
Change
1.2522.52%
Bid3.95
Ask4.6
volume38
Intrest582
Strike
550
550
Last Price18.65Aug 21, 2026
Change
34.3564.81%
Bid19.15
Ask22.35
volume11
Intrest2
Last Price3.45Aug 21, 2026
Change
-
Bid3.45
Ask4.1
volume2
Intrest0
Strike
552.5
552.5
Last Price21Aug 21, 2026
Change
-
Bid20.45
Ask24.55
volume12
Intrest0
Last Price2.93Aug 21, 2026
Change
4.359.47%
Bid2.45
Ask3.65
volume11
Intrest16
Strike
555
555
Last Price-
Change
-
Bid22.2
Ask26.3
volume0
Intrest0
Last Price3.75Aug 21, 2026
Change
-
Bid2.26
Ask3.15
volume2
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid24.2
Ask28.9
volume0
Intrest0
Last Price2.3Aug 21, 2026
Change
1.641.03%
Bid1.9
Ask2.9
volume19
Intrest75
Strike
560
560
Last Price41Aug 19, 2026
Change
-0%
Bid25.75
Ask31
volume0
Intrest8
Last Price3Aug 21, 2026
Change
-
Bid1.58
Ask2.82
volume3
Intrest0
Strike
562.5
562.5
Last Price-
Change
-
Bid27.9
Ask33
volume0
Intrest0
Last Price1.86Aug 21, 2026
Change
2.3956.24%
Bid1.28
Ask2.37
volume4
Intrest176
Strike
565
565
Last Price100.8Jul 17, 2026
Change
-0%
Bid29.6
Ask35.6
volume0
Intrest0
Last Price1.7Aug 21, 2026
Change
-
Bid1.25
Ask2.1
volume1
Intrest0
Strike
567.5
567.5
Last Price-
Change
-
Bid32.2
Ask37.55
volume0
Intrest0
Last Price1.29Aug 21, 2026
Change
1.0544.87%
Bid1
Ask1.66
volume530
Intrest133
Strike
570
570
Last Price78.6Aug 03, 2026
Change
-0%
Bid33.8
Ask39.85
volume0
Intrest1
Last Price-
Change
-
Bid0.92
Ask1.47
volume0
Intrest0
Strike
572.5
572.5
Last Price-
Change
-
Bid36.1
Ask43.35
volume0
Intrest0
Last Price1Aug 21, 2026
Change
0.8245.05%
Bid0.62
Ask1.27
volume509
Intrest121
Strike
575
575
Last Price-
Change
-
Bid38.5
Ask45.75
volume0
Intrest0
Last Price-
Change
-
Bid0.55
Ask1.21
volume0
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid40.85
Ask48.1
volume0
Intrest0
Last Price1.19Aug 21, 2026
Change
0.4527.44%
Bid0.51
Ask1.45
volume5
Intrest19
Strike
580
580
Last Price-
Change
-
Bid43.25
Ask50.65
volume0
Intrest0
Last Price-
Change
-
Bid0.38
Ask1.49
volume0
Intrest0
Strike
582.5
582.5
Last Price-
Change
-
Bid45.95
Ask52.75
volume0
Intrest0
Last Price0.47Aug 21, 2026
Change
0.4146.59%
Bid0.22
Ask1.01
volume1
Intrest21
Strike
585
585
Last Price-
Change
-
Bid48.1
Ask55.35
volume0
Intrest0
Last Price0.54Aug 21, 2026
Change
-
Bid0.2
Ask4.7
volume1
Intrest0
Strike
587.5
587.5
Last Price-
Change
-
Bid50.55
Ask57.6
volume0
Intrest0
Last Price1.5Aug 19, 2026
Change
-0%
Bid0.01
Ask4.45
volume0
Intrest7
Strike
590
590
Last Price117.21Aug 04, 2026
Change
-0%
Bid53
Ask60.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid55.7
Ask62.7
volume0
Intrest0
Last Price1.05Aug 19, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest8
Strike
595
595
Last Price-
Change
-
Bid57.9
Ask65.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.75
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid60.2
Ask67.95
volume0
Intrest0
Last Price0.35Aug 20, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest24
Strike
600
600
Last Price115.4Jul 20, 2026
Change
-0%
Bid63
Ask70.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.45
volume0
Intrest0
Strike
602.5
602.5
Last Price-
Change
-
Bid65.35
Ask73
volume0
Intrest0
Last Price1.59Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Strike
605
605
Last Price-
Change
-
Bid67.7
Ask76
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid70.45
Ask77.5
volume0
Intrest0
Last Price0.41Aug 19, 2026
Change
-0%
Bid-
Ask4.6
volume0
Intrest9
Strike
610
610
Last Price129Jul 22, 2026
Change
-0%
Bid72.95
Ask80.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid75.55
Ask83
volume0
Intrest0
Last Price0.2Aug 06, 2026
Change
-0%
Bid-
Ask4.6
volume0
Intrest13
Strike
615
615
Last Price105Jul 29, 2026
Change
-0%
Bid78.05
Ask85.2
volume0
Intrest0
Last Price0.21Aug 06, 2026
Change
-0%
Bid-
Ask4.55
volume0
Intrest18
Strike
620
620
Last Price109Jul 31, 2026
Change
-0%
Bid83.05
Ask90.4
volume0
Intrest0
Last Price0.21Aug 06, 2026
Change
-0%
Bid-
Ask4.55
volume0
Intrest7
Strike
625
625
Last Price-
Change
-
Bid88.05
Ask95
volume0
Intrest0
Last Price0.26Aug 06, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
630
630
Last Price-
Change
-
Bid93.05
Ask100
volume0
Intrest0
Last Price0.2Aug 06, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Strike
635
635
Last Price-
Change
-
Bid98.05
Ask105.25
volume0
Intrest0
Last Price0.23Aug 06, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
640
640
Last Price-
Change
-
Bid103.05
Ask110.2
volume0
Intrest0
Last Price0.23Aug 06, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
645
645
Last Price152Aug 10, 2026
Change
-0%
Bid108.05
Ask114.95
volume0
Intrest0
Last Price0.09Aug 21, 2026
Change
0.0218.18%
Bid-
Ask4.3
volume2
Intrest5
Strike
650
650
Last Price179.35Aug 04, 2026
Change
-0%
Bid113.05
Ask120
volume0
Intrest0
Last Price0.07Aug 06, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest7
Strike
660
660
Last Price-
Change
-
Bid123.05
Ask130
volume0
Intrest0
Last Price0.08Aug 20, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest89
Strike
670
670
Last Price-
Change
-
Bid133.05
Ask140
volume0
Intrest0
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask4.35
volume0
Intrest38
Strike
680
680
Last Price-
Change
-
Bid143.05
Ask151
volume0
Intrest0
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest95
Strike
690
690
Last Price-
Change
-
Bid153.05
Ask160.45
volume0
Intrest0