Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.43-2.96 (-2.59%)
At close: 04:00PM EDT
110.55 -0.88 (-0.79%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221021C000600002022-07-07 1:26PM EDT60.0047.5058.6060.000.00-12192.68%
SPOT221021C000700002022-08-16 9:33AM EDT70.0052.2041.9042.900.00-21478.13%
SPOT221021C000750002022-07-20 1:01PM EDT75.0040.5037.3037.900.00-1671.90%
SPOT221021C000800002022-07-28 1:03PM EDT80.0035.9032.7033.300.00-21667.97%
SPOT221021C000850002022-06-28 2:01PM EDT85.0023.0032.4033.000.00-11100.61%
SPOT221021C000900002022-08-17 9:30AM EDT90.0030.5024.0024.500.00-14761.04%
SPOT221021C000950002022-08-17 11:55AM EDT95.0022.8020.0020.600.00-26558.79%
SPOT221021C001000002022-08-04 1:32PM EDT100.0026.5016.3016.900.00-15456.38%
SPOT221021C001050002022-08-10 1:33PM EDT105.0020.4013.1013.800.00-13755.36%
SPOT221021C001100002022-08-19 11:24AM EDT110.009.9510.2010.70-2.15-17.77%149153.06%
SPOT221021C001150002022-08-19 3:38PM EDT115.008.207.908.20-1.20-12.77%1238051.96%
SPOT221021C001200002022-08-19 10:36AM EDT120.005.905.906.20-1.30-18.06%624450.90%
SPOT221021C001250002022-08-19 2:27PM EDT125.004.204.304.50-1.17-21.79%1454550.32%
SPOT221021C001300002022-08-19 2:27PM EDT130.003.103.103.30-0.87-21.91%1224149.90%
SPOT221021C001350002022-08-19 1:15PM EDT135.002.242.202.35-0.66-22.76%615649.30%
SPOT221021C001400002022-08-19 2:30PM EDT140.001.551.601.70-0.55-26.19%1122949.29%
SPOT221021C001450002022-08-17 2:34PM EDT145.001.751.151.250.00-16227949.66%
SPOT221021C001500002022-08-19 2:58PM EDT150.000.900.800.95-0.29-24.37%1446950.44%
SPOT221021C001550002022-08-19 3:46PM EDT155.000.650.650.70-0.30-31.58%114850.42%
SPOT221021C001600002022-08-19 12:03PM EDT160.000.650.500.60-0.05-7.14%76751.86%
SPOT221021C001650002022-08-19 12:07PM EDT165.000.500.400.60-0.11-18.03%113454.20%
SPOT221021C001700002022-08-02 10:47AM EDT170.000.340.300.45-0.47-58.02%237354.49%
SPOT221021C001750002022-08-01 10:20AM EDT175.000.630.200.000.00-13525.00%
SPOT221021C001800002022-08-19 12:56PM EDT180.000.220.200.30-0.13-37.14%394056.49%
SPOT221021C001850002022-08-01 10:10AM EDT185.000.450.150.350.00-21559.08%
SPOT221021C001900002022-07-27 3:50PM EDT190.000.730.050.000.00-11425.00%
SPOT221021C001950002022-08-12 9:46AM EDT195.000.310.100.300.00-11462.01%
SPOT221021C002000002022-08-15 12:16PM EDT200.000.220.050.250.00-214661.91%
SPOT221021C002100002022-06-27 12:02PM EDT210.000.600.050.400.00-757769.82%
SPOT221021C002200002022-07-27 3:50PM EDT220.000.300.050.200.00-52468.56%
SPOT221021C002300002022-08-04 9:30AM EDT230.000.310.000.200.00-31970.51%
SPOT221021C002400002022-07-27 10:38AM EDT240.000.200.000.150.00-102071.48%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221021P000500002022-08-19 12:56PM EDT50.000.130.050.20+0.05+62.50%386487.11%
SPOT221021P000550002022-08-11 11:00AM EDT55.000.130.100.250.00-1481.45%
SPOT221021P000600002022-08-04 1:29PM EDT60.000.220.150.300.00-113475.20%
SPOT221021P000650002022-08-08 3:35PM EDT65.000.320.250.400.00-28170.75%
SPOT221021P000700002022-08-15 9:31AM EDT70.000.380.400.600.00-19367.58%
SPOT221021P000750002022-08-11 11:01AM EDT75.000.520.500.850.00-344362.94%
SPOT221021P000800002022-08-19 10:52AM EDT80.001.101.001.20+0.36+48.65%467861.52%
SPOT221021P000850002022-08-19 3:39PM EDT85.001.601.551.70+0.25+18.52%1581559.13%
SPOT221021P000900002022-08-19 3:13PM EDT90.002.402.302.45+0.50+26.32%784257.10%
SPOT221021P000950002022-08-19 10:55AM EDT95.003.503.203.50+0.66+23.24%91,07954.94%
SPOT221021P001000002022-08-19 11:02AM EDT100.004.924.604.80+1.12+29.47%1188153.37%
SPOT221021P001050002022-08-19 9:39AM EDT105.006.206.206.40+0.40+6.90%427651.17%
SPOT221021P001100002022-08-19 12:17PM EDT110.008.768.308.60+1.36+18.38%218150.77%
SPOT221021P001150002022-08-19 1:50PM EDT115.0011.2010.9011.20+1.40+14.29%238349.70%
SPOT221021P001200002022-08-17 3:57PM EDT120.0012.6113.8014.200.00-5615148.57%
SPOT221021P001250002022-08-16 10:35AM EDT125.0013.6317.2017.700.00-145648.11%
SPOT221021P001300002022-08-16 11:23AM EDT130.0016.5020.9021.300.00-2017946.05%
SPOT221021P001350002022-08-10 1:28PM EDT135.0019.4025.0025.400.00-12745.17%
SPOT221021P001400002022-08-04 12:11PM EDT140.0022.1029.4029.800.00-18344.80%
SPOT221021P001450002022-08-11 2:59PM EDT145.0025.9033.9034.400.00-52844.73%
SPOT221021P001500002022-08-04 1:43PM EDT150.0030.4038.5039.400.00-64548.88%
SPOT221021P001550002022-08-10 1:03PM EDT155.0036.1043.4044.300.00-14551.32%
SPOT221021P001600002022-08-10 2:12PM EDT160.0040.0048.1049.100.00-15051.51%
SPOT221021P001650002022-07-15 10:50AM EDT165.0067.4841.3042.300.00-1410.00%
SPOT221021P001700002022-05-20 12:59PM EDT170.0067.9370.6072.600.00-116153.75%
SPOT221021P001750002022-07-22 10:01AM EDT175.0062.3063.2064.200.00-41163.14%
SPOT221021P001800002022-07-28 3:42PM EDT180.0066.5068.0069.100.00-1464.06%
SPOT221021P001850002022-05-02 1:15PM EDT185.0080.8175.2076.200.00-1589.92%
SPOT221021P001900002022-08-03 10:06AM EDT190.0071.6077.8079.300.00-1073.83%
SPOT221021P001950002022-07-19 2:53PM EDT195.0086.2480.3081.300.00--00.00%
SPOT221021P002000002022-07-15 11:12AM EDT200.00101.1675.6077.400.00-100.00%
SPOT221021P002100002022-06-28 9:49AM EDT210.00105.9392.9095.600.00-100.00%
SPOT221021P002200002022-06-28 9:47AM EDT220.00115.90102.80105.600.00-100.00%
SPOT221021P002300002022-02-28 10:43AM EDT230.0082.0674.6076.400.00--10.00%
SPOT221021P002400002022-03-03 11:29AM EDT240.0096.2887.4089.000.00--10.00%