Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
309.90-1.32 (-0.42%)
At close: 04:00PM EDT
311.85 +1.95 (+0.63%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250321C001950002024-05-24 2:42PM EDT195.00127.410.000.000.00-110.00%
SPOT250321C002000002024-06-04 10:43AM EDT200.00135.170.000.000.00-770.00%
SPOT250321C002200002024-05-23 1:23PM EDT220.00100.900.000.000.00--10.00%
SPOT250321C002500002024-05-31 2:00PM EDT250.0074.500.000.000.00-130.00%
SPOT250321C002600002024-05-28 2:40PM EDT260.0079.380.000.000.00-100.00%
SPOT250321C002800002024-05-08 1:01PM EDT280.0062.7565.9569.250.00--150.63%
SPOT250321C002900002024-05-20 10:26AM EDT290.0064.3959.8563.250.00-1251.17%
SPOT250321C003000002024-06-18 9:58AM EDT300.0056.700.000.000.00-1220.00%
SPOT250321C003100002024-06-17 2:26PM EDT310.0055.450.000.000.00-120.01%
SPOT250321C003200002024-06-06 12:40PM EDT320.0055.150.000.000.00-230.78%
SPOT250321C003300002024-06-05 12:51PM EDT330.0052.640.000.000.00-141.56%
SPOT250321C003500002024-06-14 10:53AM EDT350.0038.500.000.000.00-1433.13%
SPOT250321C003900002024-06-17 1:01PM EDT390.0025.050.000.000.00-60626.25%
SPOT250321C004400002024-06-07 11:10AM EDT440.0015.400.000.000.00-101106.25%
SPOT250321C004600002024-06-04 2:33PM EDT460.0014.300.000.000.00-816.25%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250321P001450002024-05-31 1:26PM EDT145.001.610.000.000.00-1312.50%
SPOT250321P001800002024-05-14 2:14PM EDT180.005.253.955.200.00--650.32%
SPOT250321P001850002024-05-14 2:14PM EDT185.006.004.305.150.00--2548.15%
SPOT250321P001900002024-05-14 2:14PM EDT190.006.654.657.200.00--651.05%
SPOT250321P001950002024-05-15 1:08PM EDT195.006.605.107.750.00--150.14%
SPOT250321P002000002024-06-07 9:39AM EDT200.005.950.000.000.00-12112.50%
SPOT250321P002100002024-06-18 12:06PM EDT210.008.200.000.000.00-20526.25%
SPOT250321P002200002024-06-06 3:45PM EDT220.008.790.000.000.00-962046.25%
SPOT250321P002300002024-05-10 12:58PM EDT230.0014.2511.4012.900.00-72844.54%
SPOT250321P002400002024-05-10 11:36AM EDT240.0016.8513.8515.400.00--243.85%
SPOT250321P002500002024-05-28 10:08AM EDT250.0017.150.000.000.00-156.25%
SPOT250321P002600002024-05-01 1:27PM EDT260.0027.9021.5523.100.00--1944.57%
SPOT250321P002700002024-06-10 12:44PM EDT270.0022.950.000.000.00-2133.13%
SPOT250321P002800002024-06-17 10:25AM EDT280.0025.650.000.000.00-211253.13%
SPOT250321P002900002024-05-31 3:24PM EDT290.0036.050.000.000.00-20201.56%
SPOT250321P003100002024-06-17 1:02PM EDT310.0039.400.000.000.00-60740.00%
SPOT250321P003200002024-05-20 2:09PM EDT320.0046.9543.7546.600.00--138.11%
SPOT250321P003300002024-05-08 3:23PM EDT330.0055.9149.5053.800.00--2639.03%
SPOT250321P003400002024-05-08 3:45PM EDT340.0062.1557.2560.000.00--338.70%
SPOT250321P003900002024-05-14 1:01PM EDT390.00106.0392.6097.300.00--1038.94%