Singapore markets close in 7 hours 29 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
180.69-4.42 (-2.39%)
At close: 04:00PM EST
181.37 +0.68 (+0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208C000950002023-11-01 10:18AM EST95.0071.4084.6087.100.00--1244.53%
SPOT231208C001000002023-11-01 10:17AM EST100.0066.3079.9082.200.00--2255.66%
SPOT231208C001050002023-11-01 10:07AM EST105.0062.0074.4077.100.00--2185.94%
SPOT231208C001100002023-11-17 12:57PM EST110.0065.5769.7072.200.00-13207.81%
SPOT231208C001250002023-12-01 12:58PM EST125.0057.1554.5056.70+57.15-20206.93%
SPOT231208C001450002023-12-01 3:42PM EST145.0036.8235.4036.80+1.54+4.37%12112.11%
SPOT231208C001500002023-12-01 9:55AM EST150.0031.8030.1031.50+5.60+21.37%1277.54%
SPOT231208C001550002023-12-01 10:57AM EST155.0026.4025.2027.00+8.60+48.31%1183.59%
SPOT231208C001600002023-11-29 2:11PM EST160.0023.7120.1021.600.00-1557.42%
SPOT231208C001650002023-12-01 10:57AM EST165.0016.5015.1017.20-2.00-10.81%11357.03%
SPOT231208C001675002023-12-01 10:57AM EST167.5014.1012.6014.10+14.10-1060.79%
SPOT231208C001700002023-12-01 10:43AM EST170.0011.2311.0011.50-0.67-5.63%23850.44%
SPOT231208C001725002023-12-01 2:53PM EST172.509.858.609.20-2.12-17.71%1145.75%
SPOT231208C001750002023-12-01 10:31AM EST175.006.506.607.10-2.30-26.14%417442.80%
SPOT231208C001775002023-12-01 3:46PM EST177.505.204.705.20-2.00-27.78%10740.26%
SPOT231208C001800002023-12-01 3:54PM EST180.003.523.103.50-3.38-48.99%436637.33%
SPOT231208C001825002023-12-01 3:59PM EST182.502.252.052.20-2.77-55.18%2566735.60%
SPOT231208C001850002023-12-01 3:54PM EST185.001.371.201.40-2.23-61.94%9634736.18%
SPOT231208C001875002023-12-01 3:47PM EST187.500.880.650.85-1.39-61.23%5213336.67%
SPOT231208C001900002023-12-01 3:47PM EST190.000.500.350.50-1.03-67.32%529337.26%
SPOT231208C001925002023-12-01 3:36PM EST192.500.300.200.30-0.75-71.43%262538.38%
SPOT231208C001950002023-12-01 12:07PM EST195.000.240.100.20-0.36-60.00%645340.38%
SPOT231208C001975002023-12-01 3:05PM EST197.500.140.050.10+0.14-201140.14%
SPOT231208C002000002023-11-29 12:40PM EST200.000.100.000.100.00-83744.73%
SPOT231208C002025002023-11-30 10:05AM EST202.500.080.000.05+0.08--1144.53%
SPOT231208C002050002023-11-28 2:31PM EST205.000.100.000.050.00-11548.44%
SPOT231208C002100002023-11-28 3:55PM EST210.000.030.000.050.00-101151.56%
SPOT231208C002150002023-11-28 10:08AM EST215.000.040.000.05+0.04--158.59%
SPOT231208C002300002023-11-20 10:16AM EST230.000.030.000.050.00--578.13%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208P001250002023-11-07 2:46PM EST125.000.150.000.050.00--21118.75%
SPOT231208P001300002023-11-20 10:16AM EST130.000.030.000.050.00-57107.03%
SPOT231208P001350002023-11-10 12:55PM EST135.000.190.000.050.00-2595.31%
SPOT231208P001400002023-11-16 1:14PM EST140.000.140.000.050.00-1184.38%
SPOT231208P001450002023-11-17 3:23PM EST145.000.150.000.050.00-1274.22%
SPOT231208P001500002023-11-30 10:45AM EST150.000.020.000.050.00-13863.67%
SPOT231208P001550002023-11-27 1:41PM EST155.000.080.000.100.00-2930758.59%
SPOT231208P001575002023-11-29 12:20PM EST157.500.100.000.10+0.10--24053.13%
SPOT231208P001600002023-12-01 10:03AM EST160.000.070.000.10+0.02+40.00%210453.13%
SPOT231208P001625002023-12-01 2:55PM EST162.500.050.000.10+0.05-2047.27%
SPOT231208P001650002023-12-01 2:48PM EST165.000.070.050.10-0.05-41.67%86541.50%
SPOT231208P001675002023-12-01 3:04PM EST167.500.140.100.20-0.01-6.67%357040.82%
SPOT231208P001700002023-12-01 3:38PM EST170.000.200.200.30-0.02-9.09%56013437.89%
SPOT231208P001725002023-12-01 3:59PM EST172.500.450.400.50-0.09-16.67%6810935.79%
SPOT231208P001750002023-12-01 2:08PM EST175.000.710.750.95+0.11+18.33%786035.74%
SPOT231208P001775002023-12-01 3:43PM EST177.501.251.351.55+0.35+38.89%846234.28%
SPOT231208P001800002023-12-01 3:58PM EST180.002.202.302.45+0.74+50.68%18413233.03%
SPOT231208P001825002023-12-01 3:58PM EST182.503.403.603.90+1.40+70.00%65430934.28%
SPOT231208P001850002023-12-01 3:54PM EST185.005.205.205.60+2.20+73.33%455934.67%
SPOT231208P001875002023-11-30 1:36PM EST187.505.307.107.800.00-91238.99%
SPOT231208P001900002023-11-28 10:50AM EST190.006.909.3010.000.00-3341.26%
SPOT231208P001925002023-11-30 12:12PM EST192.5010.8011.3012.80+10.80--554.22%
SPOT231208P001950002023-11-30 12:12PM EST195.0013.1013.9014.700.00-3446.97%
SPOT231208P001975002023-11-30 12:12PM EST197.5015.5016.3017.30+15.50--255.76%
SPOT231208P002000002023-12-01 9:48AM EST200.0017.5018.5020.50-0.70-3.85%1050.20%
SPOT231208P002300002023-11-30 10:17AM EST230.0047.0048.4050.20+47.00--0135.16%