Singapore markets close in 5 hours 26 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
315.49+5.49 (+1.77%)
At close: 04:00PM EDT
314.00 -1.49 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT260116C000800002024-02-09 10:42AM EDT80.00169.47184.15193.000.00-110.00%
SPOT260116C000850002024-02-20 1:06PM EDT85.00168.38179.00188.000.00-230.00%
SPOT260116C000900002024-01-17 11:02AM EDT90.00116.70163.25172.000.00--00.00%
SPOT260116C000950002024-02-20 11:19AM EDT95.00160.10171.00180.000.00-100.00%
SPOT260116C001000002023-10-26 11:36AM EDT100.0082.4597.10102.100.00--00.00%
SPOT260116C001050002024-01-26 3:05PM EDT105.00124.09160.05168.000.00-110.00%
SPOT260116C001150002024-05-22 12:31PM EDT115.00197.44208.10217.000.00-91474.37%
SPOT260116C001250002024-01-16 12:21PM EDT125.0098.98135.15142.800.00-110.00%
SPOT260116C001300002024-04-19 3:23PM EDT130.00164.000.000.000.00-220.00%
SPOT260116C001350002024-03-04 3:53PM EDT135.00154.15171.00180.000.00-150.00%
SPOT260116C001400002024-01-03 3:25PM EDT140.0075.00104.40107.300.00-130.00%
SPOT260116C001450002024-01-17 12:21PM EDT145.0082.80120.20129.000.00--30.00%
SPOT260116C001550002024-02-22 1:38PM EDT155.00116.80130.70136.000.00-110.00%
SPOT260116C001600002024-02-05 4:03PM EDT160.0093.50132.45136.800.00-130.00%
SPOT260116C001650002024-02-22 4:51PM EDT165.00111.08125.30127.750.00-15110.00%
SPOT260116C001700002024-02-06 10:42AM EDT170.00105.50122.40130.400.00-120.00%
SPOT260116C001750002024-01-18 3:54PM EDT175.0069.60102.35106.700.00-120.00%
SPOT260116C001800002024-04-04 10:11AM EDT180.00147.30141.45144.900.00-10942.24%
SPOT260116C001850002024-04-09 11:53AM EDT185.00147.23139.80144.400.00-61546.77%
SPOT260116C001900002024-04-19 12:30PM EDT190.00117.34139.60142.300.00-13448.59%
SPOT260116C001950002024-04-25 11:37AM EDT195.00122.50141.30144.150.00-21652.92%
SPOT260116C002000002024-04-23 10:24AM EDT200.00142.000.000.000.00-11450.00%
SPOT260116C002100002024-04-19 12:07PM EDT210.00105.00125.70130.050.00-21849.71%
SPOT260116C002200002024-04-17 11:09AM EDT220.00121.51119.15122.050.00-12147.99%
SPOT260116C002300002024-05-23 9:49AM EDT230.00114.51121.35127.750.00-1655.42%
SPOT260116C002400002024-06-04 3:06PM EDT240.00124.20116.55121.700.00-15355.30%
SPOT260116C002500002024-06-03 11:05AM EDT250.00108.56110.40115.900.00-14654.57%
SPOT260116C002600002024-06-04 12:46PM EDT260.00112.51104.35109.800.00-43753.64%
SPOT260116C002700002024-04-24 3:43PM EDT270.0076.5094.2598.650.00-611950.87%
SPOT260116C002800002024-03-06 4:02PM EDT280.0065.6093.7099.500.00-153352.67%
SPOT260116C002900002024-05-16 2:39PM EDT290.0080.3288.4594.050.00-42951.93%
SPOT260116C003000002024-06-11 2:53PM EDT300.0080.5084.6588.900.00-259251.68%
SPOT260116C003100002024-06-03 11:05AM EDT310.0077.4678.8583.850.00-14550.67%
SPOT260116C003200002024-06-03 1:29PM EDT320.0072.7574.5079.400.00-13550.25%
SPOT260116C003300002024-06-05 12:39PM EDT330.0079.3070.2575.100.00-110951.37%
SPOT260116C003400002024-06-05 9:49AM EDT340.0077.6766.2571.050.00-31750.94%
SPOT260116C003500002024-04-22 12:21PM EDT350.0041.650.000.000.00-301.56%
SPOT260116C003600002024-06-07 2:48PM EDT360.0059.0559.0063.150.00-25249.93%
SPOT260116C003700002024-05-02 3:10PM EDT370.0046.4045.7549.900.00-1743.43%
SPOT260116C003800002024-05-07 9:49AM EDT380.0044.4555.2557.900.00-1150.21%
SPOT260116C003900002024-03-08 12:50PM EDT390.0030.5552.5554.250.00-210149.58%
SPOT260116C004000002024-06-06 3:19PM EDT400.0051.1046.3550.250.00-2716948.64%
SPOT260116C004100002024-05-09 3:58PM EDT410.0037.9641.1045.800.00-1147.32%
SPOT260116C004200002024-04-25 10:33AM EDT420.0031.5238.1540.700.00-53945.49%
SPOT260116C004400002024-04-25 9:45AM EDT440.0024.9532.6036.600.00--1045.49%
SPOT260116C004500002024-05-17 1:49PM EDT450.0031.5534.3537.450.00-12747.29%
SPOT260116C004600002024-04-25 1:07PM EDT460.0026.1529.9532.450.00--2245.15%
SPOT260116C004700002024-06-10 9:47AM EDT470.0029.5029.6033.500.00-21347.00%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT260116P000800002024-06-11 10:32AM EDT80.000.990.391.790.00-114756.18%
SPOT260116P000850002024-06-05 10:40AM EDT85.003.200.483.800.00-11360.80%
SPOT260116P000900002023-12-07 4:57PM EDT90.005.303.856.100.00-101170.26%
SPOT260116P000950002023-09-29 10:12AM EDT95.0010.879.1010.900.00-1281.94%
SPOT260116P001000002024-03-27 2:31PM EDT100.003.571.253.450.00-11254.69%
SPOT260116P001050002024-04-10 2:20PM EDT105.003.351.453.300.00-16052.64%
SPOT260116P001100002024-02-06 10:39AM EDT110.004.200.000.000.00--212.50%
SPOT260116P001150002024-06-10 11:43AM EDT115.003.001.255.300.00-135152.09%
SPOT260116P001200002024-05-30 11:39AM EDT120.003.701.425.000.00-35155.43%
SPOT260116P001250002024-04-09 10:32AM EDT125.005.202.585.350.00-413450.39%
SPOT260116P001300002024-05-30 9:30AM EDT130.004.201.805.200.00-11,55251.87%
SPOT260116P001350002024-05-06 10:26AM EDT135.005.502.695.700.00-16751.17%
SPOT260116P001400002024-06-10 11:42AM EDT140.005.002.275.700.00-138649.27%
SPOT260116P001450002024-06-10 11:42AM EDT145.005.654.956.000.00-21648.11%
SPOT260116P001500002024-04-23 10:28AM EDT150.007.000.000.000.00-13812.50%
SPOT260116P001550002024-06-03 3:49PM EDT155.007.005.807.600.00-16947.76%
SPOT260116P001600002024-05-16 2:36PM EDT160.008.406.808.850.00-103348.21%
SPOT260116P001650002024-05-23 10:01AM EDT165.009.017.409.550.00-313647.59%
SPOT260116P001700002024-05-22 12:35PM EDT170.009.908.159.950.00-43646.47%
SPOT260116P001750002024-01-25 1:23PM EDT175.0023.6014.9015.400.00-152952.08%
SPOT260116P001800002024-06-03 3:27PM EDT180.0011.009.8012.100.00-13246.14%
SPOT260116P001850002024-06-07 10:16AM EDT185.0012.2510.7013.250.00-36845.95%
SPOT260116P001900002024-03-08 12:54PM EDT190.0018.6515.0016.050.00-815547.71%
SPOT260116P001950002024-04-04 9:58AM EDT195.0017.0515.3016.400.00-54646.37%
SPOT260116P002000002024-05-23 9:49AM EDT200.0016.7813.5016.250.00-141144.47%
SPOT260116P002100002024-03-14 2:36PM EDT210.0027.9021.2022.100.00-1247.27%
SPOT260116P002200002024-05-23 11:57AM EDT220.0020.6018.2521.500.00-15143.19%
SPOT260116P002300002024-06-05 2:28PM EDT230.0021.1021.2023.150.00-1152741.38%
SPOT260116P002400002024-04-16 11:55AM EDT240.0031.4726.6528.250.00-102042.48%
SPOT260116P002500002024-05-31 12:47PM EDT250.0033.1027.2530.600.00-5027140.99%
SPOT260116P002600002024-05-16 2:40PM EDT260.0035.4030.8534.250.00-7940.42%
SPOT260116P002700002024-06-04 3:26PM EDT270.0034.9534.3038.900.00-113940.42%
SPOT260116P002800002024-05-16 2:42PM EDT280.0044.0038.6043.750.00--540.35%
SPOT260116P002900002024-06-07 9:51AM EDT290.0043.9543.3046.750.00-12338.83%
SPOT260116P003000002024-06-04 10:33AM EDT300.0047.4347.4551.150.00-212838.14%
SPOT260116P003100002024-03-20 3:36PM EDT310.0075.5869.5071.400.00--347.73%
SPOT260116P003200002024-04-29 3:01PM EDT320.0070.0058.7561.950.00-105037.62%
SPOT260116P003300002024-06-11 3:46PM EDT330.0067.1063.3067.400.00-1237.15%
SPOT260116P003400002024-05-02 12:31PM EDT340.0081.5075.9079.000.00--140.43%
SPOT260116P003500002024-04-04 1:19PM EDT350.0084.1081.4085.100.00-2240.07%
SPOT260116P003600002024-05-30 3:58PM EDT360.0086.7079.5584.650.00-5215135.47%
SPOT260116P003700002024-04-04 1:17PM EDT370.0097.1093.3099.100.00-4440.13%
SPOT260116P004500002024-04-15 10:53AM EDT450.00158.49151.75158.950.00--2538.52%