Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
275.83-13.37 (-4.62%)
At close: 04:00PM EDT
275.70 -0.13 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426C001950002024-04-19 2:57PM EDT195.0078.5878.4584.00-27.92-26.22%12128.22%
SPOT240426C002000002024-04-19 3:49PM EDT200.0076.7373.1579.65-24.56-24.25%12127.88%
SPOT240426C002100002024-04-08 10:54AM EDT210.00101.2263.7569.500.00-11118.60%
SPOT240426C002150002024-04-04 10:21AM EDT215.0083.9958.6564.750.00-22112.16%
SPOT240426C002200002024-03-28 10:43AM EDT220.0049.0054.3059.150.00-42104.30%
SPOT240426C002350002024-04-11 10:28AM EDT235.0066.8840.7044.050.00-1090.92%
SPOT240426C002450002024-04-19 3:20PM EDT245.0033.9331.1035.90+10.93+47.52%2486.79%
SPOT240426C002500002024-04-17 12:10PM EDT250.0048.4529.2031.750.00-1395.90%
SPOT240426C002550002024-04-19 2:01PM EDT255.0025.8525.4527.75-20.15-43.80%112293.86%
SPOT240426C002600002024-04-19 3:49PM EDT260.0023.2822.8024.10-17.77-43.29%113795.68%
SPOT240426C002650002024-04-19 3:38PM EDT265.0020.3719.8520.25-14.59-41.73%162393.60%
SPOT240426C002700002024-04-19 1:39PM EDT270.0017.6316.9517.35-10.35-36.99%2611293.20%
SPOT240426C002750002024-04-19 3:40PM EDT275.0014.7014.3014.75-12.95-46.84%574392.77%
SPOT240426C002800002024-04-19 3:43PM EDT280.0012.3811.9512.40-10.02-44.73%3019192.30%
SPOT240426C002850002024-04-19 1:04PM EDT285.0010.409.9010.30-6.75-39.36%474591.83%
SPOT240426C002900002024-04-19 2:44PM EDT290.007.118.158.50-7.74-52.12%569591.61%
SPOT240426C002950002024-04-19 3:32PM EDT295.006.606.606.95-6.25-48.64%322891.24%
SPOT240426C002975002024-04-19 3:05PM EDT297.506.405.856.25-5.90-47.97%3116090.76%
SPOT240426C003000002024-04-19 3:32PM EDT300.005.555.305.65-5.80-51.10%4910191.02%
SPOT240426C003025002024-04-19 3:07PM EDT302.505.054.605.15-6.05-54.50%61890.66%
SPOT240426C003050002024-04-19 3:32PM EDT305.004.544.304.60-4.52-49.89%168191.37%
SPOT240426C003100002024-04-19 2:35PM EDT310.003.843.453.75-3.71-49.14%3117091.77%
SPOT240426C003125002024-04-19 3:53PM EDT312.503.202.933.30-5.65-63.84%109090.80%
SPOT240426C003150002024-04-19 2:58PM EDT315.002.472.552.97-3.74-60.23%294990.70%
SPOT240426C003200002024-04-19 2:04PM EDT320.002.252.192.41-3.00-57.14%11818592.31%
SPOT240426C003250002024-04-19 2:59PM EDT325.001.601.661.97-2.81-63.72%469592.48%
SPOT240426C003300002024-04-19 3:11PM EDT330.001.611.331.70-1.91-54.26%812094.07%
SPOT240426C003350002024-04-19 2:01PM EDT335.001.200.871.49-1.50-55.56%5010894.04%
SPOT240426C003400002024-04-19 3:01PM EDT340.000.950.821.06-1.38-59.23%1316694.63%
SPOT240426C003450002024-04-18 3:07PM EDT345.002.200.730.860.00-53396.34%
SPOT240426C003500002024-04-19 3:03PM EDT350.000.620.310.71-1.03-62.42%44693.21%
SPOT240426C003550002024-04-19 3:39PM EDT355.000.510.260.59-1.10-68.32%5694.68%
SPOT240426C003600002024-04-19 3:57PM EDT360.000.450.230.54-0.69-60.53%6111597.36%
SPOT240426C003650002024-04-19 3:41PM EDT365.000.350.180.43-0.61-63.54%410797.95%
SPOT240426C003700002024-04-19 11:58AM EDT370.000.330.150.40-1.04-75.91%18114100.29%
SPOT240426C003800002024-04-19 11:56AM EDT380.000.260.110.29-0.60-69.77%312543103.13%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426P001700002024-04-11 11:08AM EDT170.000.050.030.080.00-311133.59%
SPOT240426P001750002024-03-15 11:37AM EDT175.000.410.041.500.00--8181.74%
SPOT240426P001800002024-04-19 10:43AM EDT180.000.100.050.15+0.01+11.11%18289127.34%
SPOT240426P001850002024-04-18 1:02PM EDT185.000.150.060.190.00-177123.24%
SPOT240426P001900002024-04-17 11:34AM EDT190.000.120.070.230.00-4258118.56%
SPOT240426P001950002024-04-19 1:24PM EDT195.000.350.090.28-0.45-56.25%2921114.45%
SPOT240426P002000002024-04-19 11:59AM EDT200.000.290.160.60+0.09+45.00%1546119.34%
SPOT240426P002100002024-04-19 1:47PM EDT210.000.510.200.80+0.11+27.50%7243108.64%
SPOT240426P002150002024-04-19 12:02PM EDT215.000.610.270.91+0.22+56.41%395103.81%
SPOT240426P002200002024-04-19 2:41PM EDT220.000.780.570.95+0.23+41.82%1346100.78%
SPOT240426P002250002024-04-19 3:17PM EDT225.001.010.971.15+0.17+20.24%272799.61%
SPOT240426P002300002024-04-19 2:40PM EDT230.001.391.311.53+0.59+73.75%223697.83%
SPOT240426P002350002024-04-19 3:12PM EDT235.001.841.742.09+0.89+93.68%1142896.56%
SPOT240426P002400002024-04-19 3:59PM EDT240.002.502.392.67+1.10+78.57%132595.12%
SPOT240426P002450002024-04-19 3:40PM EDT245.003.303.203.55+1.59+92.98%132994.48%
SPOT240426P002500002024-04-19 3:51PM EDT250.004.454.154.60+2.05+85.42%53829293.43%
SPOT240426P002550002024-04-19 3:15PM EDT255.005.845.505.95+3.16+117.91%15843093.49%
SPOT240426P002600002024-04-19 3:14PM EDT260.006.886.907.45+2.78+67.80%27718392.35%
SPOT240426P002650002024-04-19 3:54PM EDT265.008.958.759.15+3.75+72.12%1126891.70%
SPOT240426P002700002024-04-19 2:58PM EDT270.0012.5810.8511.25+6.03+92.06%21017191.38%
SPOT240426P002750002024-04-19 3:42PM EDT275.0013.4613.1513.65+4.76+54.71%1077290.83%
SPOT240426P002800002024-04-19 3:52PM EDT280.0016.0115.8516.30+6.41+66.77%647290.53%
SPOT240426P002850002024-04-19 1:58PM EDT285.0019.2518.7519.30+6.96+56.63%407790.20%
SPOT240426P002875002024-04-19 2:06PM EDT287.5021.1520.3520.85+7.23+51.94%95390.03%
SPOT240426P002900002024-04-19 3:39PM EDT290.0022.2022.0022.45+7.15+47.51%4019089.75%
SPOT240426P002925002024-04-19 11:15AM EDT292.5026.0623.4024.65+10.21+64.42%143690.26%
SPOT240426P002950002024-04-19 12:42PM EDT295.0028.4823.2028.50+11.08+63.68%1222290.55%
SPOT240426P002975002024-04-19 1:38PM EDT297.5029.5726.7530.05+11.32+62.03%78295.87%
SPOT240426P003000002024-04-19 2:55PM EDT300.0032.9528.7033.45+12.75+63.12%29193102.00%
SPOT240426P003025002024-04-19 3:46PM EDT302.5031.9530.4534.95+11.25+54.35%105999.93%
SPOT240426P003050002024-04-19 11:05AM EDT305.0034.8032.2535.35+12.30+54.67%49192.92%
SPOT240426P003100002024-04-19 12:39PM EDT310.0041.6936.2541.15+16.16+63.30%2269100.27%
SPOT240426P003125002024-04-19 3:05PM EDT312.5039.4137.7040.90+14.81+60.20%801685.77%
SPOT240426P003150002024-04-19 1:32PM EDT315.0043.0040.3544.90+19.30+81.43%3697.88%
SPOT240426P003200002024-04-17 3:30PM EDT320.0031.2544.6548.550.00-263693.87%
SPOT240426P003300002024-04-09 11:48AM EDT330.0035.3053.0058.350.00-2393.92%
SPOT240426P003500002024-04-05 10:27AM EDT350.0046.7771.6077.900.00-1195.41%