Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.31+0.86 (+1.08%)
At close: 04:00PM EST
79.92 -0.39 (-0.49%)
Pre-market: 06:01AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209C000500002022-11-11 11:09AM EST50.0031.600.000.000.00-1180.00%
SPOT221209C000550002022-11-07 9:51AM EST55.0017.800.000.000.00-120.00%
SPOT221209C000600002022-11-08 9:31AM EST60.0013.800.000.000.00-100.00%
SPOT221209C000660002022-11-10 11:28AM EST66.0013.000.000.000.00-110.00%
SPOT221209C000670002022-11-22 10:14AM EST67.007.300.000.000.00--50.00%
SPOT221209C000700002022-12-02 3:15PM EST70.0010.190.000.000.00-5180.00%
SPOT221209C000710002022-11-25 12:50PM EST71.008.540.000.000.00-150.00%
SPOT221209C000720002022-11-30 10:26AM EST72.004.900.000.000.00-220.00%
SPOT221209C000730002022-11-30 1:18PM EST73.003.930.000.000.00-6250.00%
SPOT221209C000740002022-11-30 9:37AM EST74.003.300.000.000.00-1510.00%
SPOT221209C000750002022-12-02 3:15PM EST75.005.580.000.000.00-91380.00%
SPOT221209C000760002022-12-02 1:11PM EST76.004.020.000.000.00-201020.00%
SPOT221209C000770002022-12-02 3:47PM EST77.003.950.000.000.00-14560.00%
SPOT221209C000780002022-12-02 2:42PM EST78.002.900.000.000.00-17350.00%
SPOT221209C000790002022-12-02 3:15PM EST79.002.650.000.000.00-7000.00%
SPOT221209C000800002022-12-02 3:58PM EST80.002.200.000.000.00-2913970.00%
SPOT221209C000810002022-12-02 3:56PM EST81.001.750.000.000.00-1151213.13%
SPOT221209C000820002022-12-02 3:57PM EST82.001.320.000.000.00-701296.25%
SPOT221209C000830002022-12-02 3:30PM EST83.000.940.000.000.00-331736.25%
SPOT221209C000840002022-12-02 3:57PM EST84.000.750.000.000.00-14615612.50%
SPOT221209C000850002022-12-02 3:51PM EST85.000.510.000.000.00-9010312.50%
SPOT221209C000860002022-12-02 3:52PM EST86.000.360.000.000.00-124612.50%
SPOT221209C000870002022-12-02 3:17PM EST87.000.250.000.000.00-142512.50%
SPOT221209C000880002022-12-02 3:38PM EST88.000.210.000.000.00-83425.00%
SPOT221209C000890002022-12-02 3:08PM EST89.000.180.000.000.00-83625.00%
SPOT221209C000900002022-12-02 1:43PM EST90.000.130.000.000.00-328825.00%
SPOT221209C000910002022-12-02 3:38PM EST91.000.240.000.000.00-41025.00%
SPOT221209C000920002022-11-18 11:51AM EST92.000.410.000.000.00-9925.00%
SPOT221209C000930002022-11-14 10:26AM EST93.001.350.000.000.00-3125.00%
SPOT221209C000940002022-12-01 11:06AM EST94.000.100.000.000.00--225.00%
SPOT221209C000950002022-11-28 11:07AM EST95.000.050.000.000.00-51425.00%
SPOT221209C000960002022-11-15 3:56PM EST96.001.200.000.000.00-1125.00%
SPOT221209C000970002022-11-10 12:00PM EST97.000.330.000.000.00--150.00%
SPOT221209C001000002022-12-01 11:06AM EST100.000.100.000.000.00-12050.00%
SPOT221209C001050002022-11-14 10:10AM EST105.000.240.000.000.00-1050.00%
SPOT221209C001100002022-11-21 10:43AM EST110.000.050.000.000.00-1650.00%
SPOT221209C001150002022-11-21 10:43AM EST115.000.050.000.000.00-1050.00%
SPOT221209C001200002022-11-21 10:43AM EST120.000.050.000.000.00-11050.00%
SPOT221209C001250002022-12-02 9:38AM EST125.000.010.000.000.00-1061,33350.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209P000500002022-12-02 11:48AM EST50.000.010.000.000.00-501,83450.00%
SPOT221209P000550002022-11-23 3:45PM EST55.000.050.000.000.00-2613850.00%
SPOT221209P000590002022-11-22 11:32AM EST59.000.250.000.000.00--150.00%
SPOT221209P000600002022-11-30 2:13PM EST60.000.050.000.000.00-21350.00%
SPOT221209P000610002022-11-29 1:27PM EST61.000.100.000.000.00--550.00%
SPOT221209P000620002022-11-18 1:42PM EST62.000.330.000.000.00-2250.00%
SPOT221209P000630002022-11-30 11:54AM EST63.000.100.000.000.00--450.00%
SPOT221209P000650002022-11-30 3:47PM EST65.000.070.000.000.00-51450.00%
SPOT221209P000660002022-11-30 2:27PM EST66.000.150.000.000.00-21450.00%
SPOT221209P000670002022-11-30 2:27PM EST67.000.200.000.000.00-3425.00%
SPOT221209P000680002022-12-02 9:47AM EST68.000.110.000.000.00-405625.00%
SPOT221209P000690002022-12-01 9:51AM EST69.000.080.000.000.00-5025.00%
SPOT221209P000700002022-12-02 2:52PM EST70.000.100.000.000.00-157025.00%
SPOT221209P000710002022-12-02 3:56PM EST71.000.120.000.000.00-2015125.00%
SPOT221209P000720002022-12-02 12:48PM EST72.000.250.000.000.00-1210025.00%
SPOT221209P000730002022-12-02 10:07AM EST73.000.580.000.000.00-57525.00%
SPOT221209P000740002022-12-02 3:53PM EST74.000.310.000.000.00-729512.50%
SPOT221209P000750002022-12-02 3:21PM EST75.000.410.000.000.00-2913012.50%
SPOT221209P000760002022-12-02 3:53PM EST76.000.560.000.000.00-498612.50%
SPOT221209P000770002022-12-02 3:47PM EST77.000.860.000.000.00-296812.50%
SPOT221209P000780002022-12-02 3:37PM EST78.001.240.000.000.00-62856.25%
SPOT221209P000790002022-12-02 3:51PM EST79.001.410.000.000.00-53713.13%
SPOT221209P000800002022-12-02 3:31PM EST80.001.960.000.000.00-512331.56%
SPOT221209P000810002022-12-02 3:56PM EST81.002.350.000.000.00-17270.00%
SPOT221209P000820002022-12-02 12:41PM EST82.003.800.000.000.00-3170.00%
SPOT221209P000830002022-12-02 2:50PM EST83.004.120.000.000.00-20400.00%
SPOT221209P000840002022-11-18 9:31AM EST84.006.200.000.000.00-3250.00%
SPOT221209P000850002022-12-02 10:30AM EST85.006.500.000.000.00-12970.00%
SPOT221209P000860002022-12-01 11:12AM EST86.006.600.000.000.00-1130.00%
SPOT221209P000870002022-11-16 10:28AM EST87.006.100.000.000.00-600.00%
SPOT221209P000880002022-11-16 12:13PM EST88.007.270.000.000.00-1110.00%
SPOT221209P000900002022-11-23 11:37AM EST90.0012.560.000.000.00-190.00%
SPOT221209P000920002022-10-31 12:33PM EST92.0012.0114.6016.100.00--1205.03%
SPOT221209P000930002022-11-04 11:07AM EST93.0022.1011.3014.600.00-2284.57%
SPOT221209P000970002022-11-23 12:43PM EST97.0019.700.000.000.00-400.00%
SPOT221209P001000002022-11-08 9:37AM EST100.0026.950.000.000.00-100.00%