Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.63+0.90 (+0.73%)
At close: 04:00PM EDT
123.79 +0.16 (+0.13%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C000550002022-08-03 10:16AM EDT55.0063.3068.4069.400.00-11291.02%
SPOT220819C000750002022-07-29 10:31AM EDT75.0039.2048.2049.300.00-12166.80%
SPOT220819C000800002022-07-27 1:48PM EDT80.0037.5043.2044.400.00-14938155.47%
SPOT220819C000850002022-07-19 12:37PM EDT85.0023.8037.9039.300.00-21176.07%
SPOT220819C000860002022-07-21 10:26AM EDT86.0028.6037.0038.300.00-23100.00%
SPOT220819C000870002022-07-21 10:21AM EDT87.0028.9036.3037.400.00-11134.38%
SPOT220819C000880002022-07-25 3:38PM EDT88.0024.3035.3036.400.00-23130.66%
SPOT220819C000890002022-07-26 11:20AM EDT89.0019.3034.2035.400.00--7121.48%
SPOT220819C000900002022-07-26 11:37AM EDT90.0017.9033.4034.400.00-3720127.73%
SPOT220819C000910002022-07-26 3:16PM EDT91.0016.5032.0033.300.00--385.94%
SPOT220819C000920002022-07-25 3:33PM EDT92.0020.9031.5032.400.00-11124.22%
SPOT220819C000930002022-07-25 3:34PM EDT93.0020.0030.1031.600.00-23112.31%
SPOT220819C000950002022-08-05 1:24PM EDT95.0023.4828.2029.400.00-134100.59%
SPOT220819C000960002022-08-12 2:17PM EDT96.0028.4027.2028.30+11.10+64.16%2191.80%
SPOT220819C000970002022-08-03 9:32AM EDT97.0021.8026.2027.200.00-1281.64%
SPOT220819C000980002022-07-26 12:40PM EDT98.0012.6025.2026.400.00--890.43%
SPOT220819C000985002022-07-21 10:26AM EDT98.5018.4024.7025.900.00-1188.67%
SPOT220819C000990002022-08-09 10:14AM EDT99.0017.1424.5025.300.00-1594.73%
SPOT220819C001000002022-08-04 12:20PM EDT100.0023.0523.5024.200.00-117687.70%
SPOT220819C001010002022-07-26 1:10PM EDT101.0011.1022.5023.200.00--2284.28%
SPOT220819C001020002022-08-08 2:50PM EDT102.0018.4021.4022.200.00-1177.05%
SPOT220819C001030002022-08-10 11:46AM EDT103.0017.1020.4021.300.00-3677.44%
SPOT220819C001040002022-07-27 12:46PM EDT104.0016.0519.5020.300.00-2677.15%
SPOT220819C001050002022-08-12 2:25PM EDT105.0019.6018.6019.20+2.15+12.32%1739973.73%
SPOT220819C001060002022-08-04 2:24PM EDT106.0016.2017.5018.300.00-1670.22%
SPOT220819C001070002022-08-10 11:29AM EDT107.0012.9016.6017.400.00-62771.68%
SPOT220819C001080002022-08-05 11:17AM EDT108.0011.2015.6016.300.00-215765.82%
SPOT220819C001090002022-08-08 3:40PM EDT109.0012.0014.5015.400.00-179862.21%
SPOT220819C001100002022-08-12 11:42AM EDT110.0013.5013.7014.30-0.25-1.82%231060.79%
SPOT220819C001110002022-08-05 2:48PM EDT111.009.3012.7013.300.00-56657.13%
SPOT220819C001120002022-08-11 3:36PM EDT112.0010.8911.8012.600.00-12560.25%
SPOT220819C001130002022-08-11 2:43PM EDT113.009.1010.9011.400.00-11254.83%
SPOT220819C001140002022-08-12 12:11PM EDT114.009.2510.0010.60+1.65+21.71%12955.13%
SPOT220819C001150002022-08-12 3:22PM EDT115.009.509.209.60+0.60+6.74%1350553.52%
SPOT220819C001160002022-08-12 11:04AM EDT116.008.258.308.80+1.93+30.54%14252.64%
SPOT220819C001170002022-08-12 1:01PM EDT117.007.587.507.90+0.68+9.86%75451.27%
SPOT220819C001180002022-08-11 10:23AM EDT118.008.946.707.100.00-54150.39%
SPOT220819C001190002022-08-12 12:22PM EDT119.005.936.006.30-1.27-17.64%510152.39%
SPOT220819C001200002022-08-12 2:35PM EDT120.005.705.305.60+0.70+14.00%3178151.86%
SPOT220819C001210002022-08-12 3:59PM EDT121.004.804.604.90-0.05-1.03%21024850.71%
SPOT220819C001220002022-08-12 3:13PM EDT122.004.464.004.40+0.46+11.50%813151.95%
SPOT220819C001230002022-08-12 3:52PM EDT123.003.753.503.80+0.55+17.19%426851.03%
SPOT220819C001240002022-08-12 2:59PM EDT124.003.302.903.20+0.93+39.24%315649.44%
SPOT220819C001250002022-08-12 2:53PM EDT125.003.002.502.70+0.48+19.05%2922848.63%
SPOT220819C001260002022-08-12 3:14PM EDT126.002.372.102.35-0.55-18.84%255949.39%
SPOT220819C001270002022-08-12 3:54PM EDT127.001.901.701.90+0.35+22.58%817847.90%
SPOT220819C001280002022-08-12 3:31PM EDT128.001.601.401.550.00-44647.24%
SPOT220819C001290002022-08-12 3:08PM EDT129.001.251.151.30+0.25+25.00%183747.53%
SPOT220819C001300002022-08-12 3:25PM EDT130.001.000.901.10-0.15-13.04%23543048.10%
SPOT220819C001310002022-08-12 3:48PM EDT131.000.800.700.85+0.10+14.29%51547.07%
SPOT220819C001320002022-08-12 2:17PM EDT132.000.650.550.70-0.10-13.33%2613347.36%
SPOT220819C001330002022-08-12 11:31AM EDT133.000.450.450.55-0.20-30.77%102947.07%
SPOT220819C001350002022-08-12 2:55PM EDT135.000.300.250.35-0.05-14.29%331247.27%
SPOT220819C001400002022-08-12 10:07AM EDT140.000.100.050.15-0.09-47.37%114551.27%
SPOT220819C001450002022-08-11 1:14PM EDT145.000.110.000.150.00-233055.86%
SPOT220819C001500002022-08-12 10:44AM EDT150.000.050.000.100.00-144862.11%
SPOT220819C001550002022-08-01 3:28PM EDT155.000.050.000.150.00-17275.00%
SPOT220819C001600002022-07-28 10:52AM EDT160.000.150.000.150.00-121383.98%
SPOT220819C001650002022-08-08 9:30AM EDT165.000.050.000.150.00-16992.19%
SPOT220819C001700002022-08-04 10:08AM EDT170.000.050.000.050.00-527188.28%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819P000500002022-07-27 10:15AM EDT50.000.050.000.150.00-36270.31%
SPOT220819P000550002022-08-05 9:30AM EDT55.000.030.000.050.00-1264215.63%
SPOT220819P000600002022-08-12 3:16PM EDT60.000.010.000.050.00-50304193.75%
SPOT220819P000650002022-08-12 12:03PM EDT65.000.020.000.00-0.08-80.00%139950.00%
SPOT220819P000700002022-08-11 3:54PM EDT70.000.030.000.050.00-1560154.69%
SPOT220819P000750002022-08-09 3:52PM EDT75.000.120.000.100.00-20127149.22%
SPOT220819P000800002022-08-09 12:01PM EDT80.000.050.000.050.00-4773121.09%
SPOT220819P000850002022-08-08 12:03PM EDT85.000.050.000.050.00-11354105.47%
SPOT220819P000860002022-07-27 2:49PM EDT86.000.400.000.150.00-4381117.58%
SPOT220819P000870002022-07-27 3:44PM EDT87.000.420.000.100.00-918108.20%
SPOT220819P000880002022-07-27 2:08PM EDT88.000.500.000.150.00-121123110.94%
SPOT220819P000890002022-07-29 9:56AM EDT89.000.450.000.150.00-12107.42%
SPOT220819P000900002022-08-11 10:13AM EDT90.000.010.000.050.00-159190.63%
SPOT220819P000910002022-08-02 12:44PM EDT91.000.300.000.100.00-48195.70%
SPOT220819P000920002022-07-26 3:27PM EDT92.003.590.000.150.00-6698.05%
SPOT220819P000930002022-08-08 2:31PM EDT93.000.100.000.650.00-55120.70%
SPOT220819P000940002022-08-12 2:55PM EDT94.000.030.000.15-0.18-85.71%21891.80%
SPOT220819P000950002022-08-11 12:54PM EDT95.000.050.000.150.00-535688.67%
SPOT220819P000960002022-08-10 3:19PM EDT96.000.050.000.150.00-354585.55%
SPOT220819P000970002022-08-11 10:32AM EDT97.000.050.000.150.00-253882.42%
SPOT220819P000980002022-07-28 12:44PM EDT98.001.220.000.150.00-21979.30%
SPOT220819P000985002022-07-28 2:35PM EDT98.501.450.000.150.00-93277.73%
SPOT220819P000990002022-08-09 12:01PM EDT99.000.390.000.150.00-32276.17%
SPOT220819P001000002022-08-11 10:02AM EDT100.000.130.000.150.00-896273.44%
SPOT220819P001010002022-07-29 3:26PM EDT101.001.700.000.150.00-81170.31%
SPOT220819P001020002022-08-11 11:03AM EDT102.000.130.000.100.00-240963.48%
SPOT220819P001030002022-08-11 3:23PM EDT103.000.150.000.150.00-15164.45%
SPOT220819P001040002022-08-12 1:29PM EDT104.000.070.050.15-0.22-75.86%28064.26%
SPOT220819P001050002022-08-11 1:57PM EDT105.000.200.050.150.00-1348661.33%
SPOT220819P001060002022-08-10 12:00PM EDT106.000.480.050.200.00-19760.55%
SPOT220819P001070002022-08-12 11:25AM EDT107.000.120.100.20-0.18-60.00%1822359.38%
SPOT220819P001080002022-08-12 2:17PM EDT108.000.150.100.20-0.20-57.14%314856.25%
SPOT220819P001090002022-08-12 1:29PM EDT109.000.200.150.25-0.19-48.72%224856.15%
SPOT220819P001100002022-08-12 3:29PM EDT110.000.180.150.25-0.32-64.00%571052.83%
SPOT220819P001110002022-08-11 1:45PM EDT111.000.540.200.300.00-19652.05%
SPOT220819P001120002022-08-11 10:23AM EDT112.000.400.250.350.00-23350.78%
SPOT220819P001130002022-08-12 11:00AM EDT113.000.490.350.45-0.36-42.35%14650.93%
SPOT220819P001140002022-08-12 2:43PM EDT114.000.450.450.55-0.60-57.14%13650.34%
SPOT220819P001150002022-08-12 2:24PM EDT115.000.600.550.70-0.63-51.22%2429051.81%
SPOT220819P001160002022-08-12 12:16PM EDT116.000.900.750.85-0.57-38.78%150151.07%
SPOT220819P001170002022-08-12 3:25PM EDT117.000.900.851.05-0.95-51.35%104950.88%
SPOT220819P001180002022-08-12 3:28PM EDT118.001.081.101.25-0.59-35.33%133950.00%
SPOT220819P001190002022-08-12 3:23PM EDT119.001.351.351.55-1.00-42.55%23950.32%
SPOT220819P001200002022-08-12 3:24PM EDT120.001.651.651.85-0.75-31.25%731249.90%
SPOT220819P001210002022-08-11 1:28PM EDT121.003.201.902.200.00-183449.61%
SPOT220819P001220002022-08-12 1:42PM EDT122.002.302.302.50-0.90-28.13%22747.90%
SPOT220819P001230002022-08-12 3:53PM EDT123.002.802.702.95-1.40-33.33%121247.80%
SPOT220819P001240002022-08-12 2:33PM EDT124.003.003.203.50-1.52-33.63%231648.44%
SPOT220819P001250002022-08-12 1:22PM EDT125.003.603.704.10-1.70-32.08%106949.10%
SPOT220819P001260002022-08-12 11:28AM EDT126.004.504.204.60+0.10+2.27%1247.56%
SPOT220819P001290002022-08-10 12:04PM EDT129.009.606.206.700.00-1248.07%
SPOT220819P001300002022-08-09 9:39AM EDT130.0012.747.007.400.00-18946.78%
SPOT220819P001310002022-08-10 1:32PM EDT131.0011.407.608.200.00-1346.63%
SPOT220819P001320002022-08-10 1:32PM EDT132.0012.308.609.100.00-1448.10%
SPOT220819P001330002022-08-09 9:40AM EDT133.0015.009.5010.100.00-1251.56%
SPOT220819P001350002022-08-11 9:30AM EDT135.0012.8011.2011.800.00-1949.90%
SPOT220819P001400002022-08-11 9:30AM EDT140.0017.6015.9016.700.00-1260.35%
SPOT220819P001450002022-06-22 1:27PM EDT145.0045.3033.5034.700.00--1296.00%
SPOT220819P001500002022-08-01 9:53AM EDT150.0036.7025.6027.000.00-1097.61%
SPOT220819P001550002022-08-01 10:28AM EDT155.0042.0030.5031.700.00-6095.70%
SPOT220819P001650002022-08-03 10:18AM EDT165.0047.2040.9041.900.00-1082.81%
SPOT220819P001700002022-08-02 9:55AM EDT170.0054.4045.7046.900.00--0137.11%