Breaking News

Spotify Technology SA (SPOT)

Symbol	Exchange	Currency
SPOT	NYSE	USD	Real-time
0SPT	London	EUR	Real-time
639	Xetra	EUR	Delayed
1SPOT	Milan	EUR	Real-time
SPOT	Vienna	EUR	Real-time
SPOTm	Buenos Aires	ARS	Delayed
S1PO34	B3	BRL	Delayed
SPOTN	Mexico	MXN	Delayed
639	Frankfurt	EUR	Delayed
639	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

511.82 +23.68 +4.85%

- Closed. Currency in USD

After Hours

511.70

-0.12

-0.02%

- Real-time Data

Type: Equity

Market: United States

Volume: 1,675,205
Bid/Ask: 0.00 / 0.00
Day's Range: 486.05 - 516.94

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Spotify Tech Option Chain

Get free option data for SPOT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Spotify Tech options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 10, 2026 20:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	208.45	214.25	0	300.00	0.01	-93.33%	0	0.01	43
SPOT Call 300.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolSPOT\|20260814\|300.00C Delta1 Imp Vol1.3184 Bid208.45 Gamma0 Theoretical211.94 Ask214.25 Theta-0.0313 Intrinsic Value211.82 Volume0 Vega0.0001 Time Value-211.82 Open Interest0 Rho0.0329 Delta / Theta-31.9221 SPOT Put 300.00 Exp: Aug 14, 2026 Last: 0.01 Chg.: -93.33% SymbolSPOT\|20260814\|300.00P Delta-0.0002 Imp Vol1.4943 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0089 Intrinsic Value-211.82 Volume43 Vega0.0005 Time Value211.83 Open Interest10 Rho0 Delta / Theta0.0267
0	0%	198.45	204.25	0	310.00	0	0%	0	0.15	0
SPOT Call 310.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolSPOT\|20260814\|310.00C Delta0.9997 Imp Vol1.4371 Bid198.45 Gamma0 Theoretical201.95 Ask204.25 Theta-0.0423 Intrinsic Value201.82 Volume0 Vega0.0006 Time Value-201.82 Open Interest0 Rho0.0339 Delta / Theta-23.6263 SPOT Put 310.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolSPOT\|20260814\|310.00P Delta-0.0025 Imp Vol1.7671 Bid0 Gamma0.0001 Theoretical0.07 Ask0.15 Theta-0.0925 Intrinsic Value-201.82 Volume0 Vega0.0042 Time Value201.82 Open Interest16 Rho-0.0001 Delta / Theta0.0273
0	0%	189.95	194.4	0	320.00	0.17	6.25%	0	0.15	5
SPOT Call 320.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolSPOT\|20260814\|320.00C Delta0.9935 Imp Vol1.8838 Bid189.95 Gamma0.0002 Theoretical192.18 Ask194.4 Theta-0.263 Intrinsic Value191.82 Volume0 Vega0.0098 Time Value-191.82 Open Interest0 Rho0.0347 Delta / Theta-3.778 SPOT Put 320.00 Exp: Aug 14, 2026 Last: 0.17 Chg.: 6.25% SymbolSPOT\|20260814\|320.00P Delta-0.0027 Imp Vol1.6636 Bid0 Gamma0.0001 Theoretical0.08 Ask0.15 Theta-0.0918 Intrinsic Value-191.82 Volume5 Vega0.0044 Time Value191.99 Open Interest26 Rho-0.0001 Delta / Theta0.0291
					511.82	Price @ Aug 10, 2026 20:40 GMT
8.29	112.56%	7.95	10.65	10	512.50	9	0%	8.6	11.95	6
SPOT Call 512.50 Exp: Aug 14, 2026 Last: 8.29 Chg.: 112.56% SymbolSPOT\|20260814\|512.50C Delta0.5014 Imp Vol0.446 Bid7.95 Gamma0.0167 Theoretical9.3 Ask10.65 Theta-1.2162 Intrinsic Value-0.68 Volume10 Vega0.2137 Time Value8.97 Open Interest4 Rho0.0271 Delta / Theta-0.4122 SPOT Put 512.50 Exp: Aug 14, 2026 Last: 9 Chg.: 0% SymbolSPOT\|20260814\|512.50P Delta-0.4984 Imp Vol0.4687 Bid8.6 Gamma0.0159 Theoretical10.27 Ask11.95 Theta-1.2292 Intrinsic Value0.68 Volume6 Vega0.2137 Time Value8.32 Open Interest1 Rho-0.0253 Delta / Theta0.4055
7.62	152.32%	6.9	7.9	33	515.00	13	0%	9.55	13.5	4
SPOT Call 515.00 Exp: Aug 14, 2026 Last: 7.62 Chg.: 152.32% SymbolSPOT\|20260814\|515.00C Delta0.4549 Imp Vol0.4109 Bid6.9 Gamma0.018 Theoretical7.4 Ask7.9 Theta-1.1133 Intrinsic Value-3.18 Volume33 Vega0.2124 Time Value10.8 Open Interest55 Rho0.0247 Delta / Theta-0.4086 SPOT Put 515.00 Exp: Aug 14, 2026 Last: 13 Chg.: 0% SymbolSPOT\|20260814\|515.00P Delta-0.5385 Imp Vol0.4643 Bid9.55 Gamma0.016 Theoretical11.53 Ask13.5 Theta-1.2099 Intrinsic Value3.18 Volume4 Vega0.2127 Time Value9.82 Open Interest22 Rho-0.0272 Delta / Theta0.4451
9.52	0%	4.8	8.4	36	517.50	11.39	0%	10.95	15.05	6
SPOT Call 517.50 Exp: Aug 14, 2026 Last: 9.52 Chg.: 0% SymbolSPOT\|20260814\|517.50C Delta0.4135 Imp Vol0.4224 Bid4.8 Gamma0.0172 Theoretical6.6 Ask8.4 Theta-1.1223 Intrinsic Value-5.68 Volume36 Vega0.2087 Time Value15.2 Open Interest29 Rho0.0225 Delta / Theta-0.3685 SPOT Put 517.50 Exp: Aug 14, 2026 Last: 11.39 Chg.: 0% SymbolSPOT\|20260814\|517.50P Delta-0.5777 Imp Vol0.4658 Bid10.95 Gamma0.0157 Theoretical13 Ask15.05 Theta-1.1946 Intrinsic Value5.68 Volume6 Vega0.2097 Time Value5.71 Open Interest1 Rho-0.0289 Delta / Theta0.4836

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SPOT Comments

Write your thoughts about Spotify Technology SA

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,289.21	-1.14	-0.02%
Nikkei 225	66,970.22	+1363.51	+2.08%
Shanghai	3,966.59	+26.56	+0.67%
US 500	7,749.6	-3.4	-0.04%
US Tech 100	29,621.1	-0.7	0.00%
DAX	26,323.88	+4.43	+0.02%
Dollar Index	99.70	+0.27	+0.27%

Crude Oil WTI	82.13	-0.18	-0.22%
Brent Oil	87.88	+4.33	+5.18%
Natural Gas	2.774	-0.006	-0.22%
Gold	4,458.34	+9.89	+0.22%
Silver	66.040	+0.160	+0.24%
US Soybeans	1,179.50	-0.75	-0.06%
Copper	6.6348	-0.0010	-0.02%

Philippines 2Y	6.504	0.000	0.00%
Philippines 10Y	7.256	0.000	0.00%
Philippines 20Y	7.526	0.000	0.00%
U.S. 2Y	4.243	+0.004	+0.09%
U.S. 10Y	4.709	+0.051	+1.09%
U.S. 30Y	5.250	+0.007	+0.13%
Germany 10Y	3.1767	+0.0472	+1.51%

Alphabet C	355.84	+2.37	+0.67%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.09	-0.67	-0.80%
Booking	212.95	-1.47	-0.69%
Apple	308.23	-4.83	-1.54%
Alibaba ADR	132.32	+3.91	+3.04%
Tesla	330.88	+2.30	+0.70%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SPOT	511.82	+23.68	+4.85%
	QUICK	76.55	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Dominion Holdings	11.780	+1.55%	20.47M
Ayala Land	16.000	-1.60%	8.49M
Atlas Consolidated Mining	15.500	-2.52%	7.78M
Semirara Mining	19.22	-3.90%	6.52M
BDO Unibank	123.20	+0.98%	1.56M
International Container	996.000	-0.40%	733.16K
SM Investments	603.00	+1.69%	378.91K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	0.05	+25.00%	20.30K
Metro Alliance Holdings Equities	0.85	+21.43%	8.00K
DM WENCESLAO & ASSOCIATES	5.79	+15.80%	68.40K
Concrete Aggregates	57.900	+13.20%	0.11K
House of Investments	5.190	+11.61%	104.00K
Integrated Micro-Electronics	7.080	+10.11%	9.30M
Keppel Philippines	2.630	+9.58%	14.00K

Name	Last	Chg. %	Vol.
Anglo Philippine	1.400	-22.22%	10.80M
Prime Media	0.770	-9.41%	15.00K
Geograce Resources	0.077	-8.33%	420.00K
Paxys	2.500	-6.72%	277.00K
NiHAO Mineral	0.350	-5.41%	6.93M
Easycall Communications	2.290	-5.37%	1.00K
Figaro Coffee	0.60	-4.76%	891.00K