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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
643.22
Ask: 
645
Vol: 
2,226,539
Last: 
642.51
Change: 
+16.12 (+2.4562%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 637.500
19.75
+11.925
17.7
21.95
61
3.35
0.9935
0.0024
77
SPOT 640.000
17.35
+11.225
15.15
19.4
275
2.98
0.9927
0.003
424
SPOT 642.500
13.2
+9.035
11.8
17
62
2.29
0.9916
0.0039
56
SPOT 645.000
10.7
+6.15
9.3
14.5
116
1.98
0.9899
0.0055
112
SPOT 647.500
9.58
+6.27
6.9
11.95
38
1.69
0.9855
0.009
41
SPOT 650.000
6.12
+3.53
5.3
7
784
0
0.9649
0.0221
872
Fri May 16 2025
Strike
SPOT 637.500
SPOT 640.000
SPOT 642.500
SPOT 645.000
SPOT 647.500
SPOT 650.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 637.500
0.35
-4.775
0
0.74
29
2.57
-0.0065
0.0024
48
SPOT 640.000
0.05
-6.05
0
0.05
883
1.44
-0.0073
0.003
1062
SPOT 642.500
0.11
-7.565
0
0.75
25
2.03
-0.0084
0.0039
32
SPOT 645.000
0.11
-8.99
0.01
0.2
138
1.32
-0.0101
0.0055
80
SPOT 647.500
0.01
-11.29
0
0.1
97
0.94
-0.0145
0.009
9
SPOT 650.000
0.06
-12.19
0.05
0.5
143
1.04
-0.0351
0.0221
175
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 637.500
24.81
+7.585
25.35
27.05
16
0.41
0.713
0.0093
28
SPOT 640.000
24.15
+8.125
22.1
24.95
209
0.37
0.6893
0.0096
65
SPOT 642.500
22
+7.225
21.9
23.25
151
0.4
0.6647
0.01
15
SPOT 645.000
21.62
+7.895
20.55
21.75
37
0.4
0.6392
0.0103
54
SPOT 647.500
18.5
+6
18.9
19.8
39
0.39
0.6131
0.0105
25
SPOT 650.000
18.39
+6.74
17.55
18.8
413
0.4
0.5864
0.0107
408
Fri May 23 2025
Strike
SPOT 637.500
SPOT 640.000
SPOT 642.500
SPOT 645.000
SPOT 647.500
SPOT 650.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 637.500
6.4
-8.175
6.4
7.15
25
0.4
-0.2888
0.0093
4
SPOT 640.000
7.78
-7.745
6.95
7.85
88
0.39
-0.3127
0.0097
47
SPOT 642.500
8.62
-6.68
7.95
8.65
23
0.4
-0.3376
0.0101
6
SPOT 645.000
9.45
-8.75
8.8
9.55
17
0.4
-0.3631
0.0104
7
SPOT 647.500
11.39
-8.31
9.8
10.6
9
0.4
-0.3896
0.0106
1
SPOT 650.000
11.05
-10
10.85
11.55
40
0.4
-0.4165
0.0108
35
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 637.500
25.28
+0
29.2
32.6
0
0.39
0.6686
0.0072
25
SPOT 640.000
28.04
+6.965
29
31.3
26
0.4
0.6503
0.0073
95
SPOT 642.500
28.25
+8.7
26.25
29.75
7
0.4
0.6316
0.0075
26
SPOT 645.000
25.7
+7.275
25
28.3
4
0.4
0.6126
0.0076
54
SPOT 647.500
25.2
+6.575
24.05
26.25
4
0.39
0.5933
0.0078
16
SPOT 650.000
23.79
+7.29
23
24.5
125
0.39
0.5737
0.0078
208
Fri May 30 2025
Strike
SPOT 637.500
SPOT 640.000
SPOT 642.500
SPOT 645.000
SPOT 647.500
SPOT 650.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 637.500
13.85
-4.575
10.85
11.95
1
0.39
-0.3332
0.0072
5
SPOT 640.000
12.76
-7.24
10.95
12.9
5
0.38
-0.3517
0.0074
12
SPOT 642.500
15.1
-6.075
11.45
14.2
1
0.39
-0.3705
0.0076
19
SPOT 645.000
23.16
+0
13.45
15.2
0
0.39
-0.3896
0.0077
15
SPOT 647.500
24.45
+0
13.45
16.1
0
0.39
-0.4091
0.0078
1
SPOT 650.000
16.5
-8.725
14.75
16.85
14
0.39
-0.4288
0.0079
8
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.