Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.73+2.64 (+2.20%)
At close: 04:00PM EDT
122.98 +0.25 (+0.20%)
Pre-market: 06:11AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230120C000500002022-07-27 9:30AM EDT50.0067.300.000.000.00--00.00%
SPOT230120C000550002022-04-28 11:44AM EDT55.0046.8559.7062.100.00-330.00%
SPOT230120C000600002022-07-27 3:29PM EDT60.0059.350.000.000.00-100.00%
SPOT230120C000650002022-06-08 3:38PM EDT65.0055.5543.1044.700.00-5130.00%
SPOT230120C000700002022-08-05 11:30AM EDT70.0050.400.000.000.00-100.00%
SPOT230120C000750002022-08-05 1:56PM EDT75.0046.800.000.000.00-100.00%
SPOT230120C000800002022-07-27 3:29PM EDT80.0042.850.000.000.00-500.00%
SPOT230120C000850002022-08-05 1:26PM EDT85.0038.780.000.000.00-100.00%
SPOT230120C000900002022-08-10 3:10PM EDT90.0036.250.000.000.00-100.00%
SPOT230120C000950002022-08-10 12:41PM EDT95.0032.500.000.000.00-100.00%
SPOT230120C001000002022-08-11 10:38AM EDT100.0034.000.000.000.00-500.00%
SPOT230120C001050002022-08-11 10:13AM EDT105.0029.670.000.000.00-100.00%
SPOT230120C001100002022-08-11 11:09AM EDT110.0025.000.000.000.00-700.00%
SPOT230120C001150002022-08-11 10:15AM EDT115.0023.400.000.000.00-500.00%
SPOT230120C001200002022-08-11 9:54AM EDT120.0020.050.000.000.00-100.00%
SPOT230120C001250002022-08-11 11:48AM EDT125.0016.850.000.000.00-900.78%
SPOT230120C001300002022-08-11 2:11PM EDT130.0013.650.000.000.00-401.56%
SPOT230120C001350002022-08-11 11:47AM EDT135.0012.700.000.000.00-203.13%
SPOT230120C001400002022-08-11 11:22AM EDT140.0010.700.000.000.00-603.13%
SPOT230120C001450002022-08-11 10:13AM EDT145.0010.100.000.000.00-406.25%
SPOT230120C001500002022-08-11 3:54PM EDT150.007.740.000.000.00-5306.25%
SPOT230120C001550002022-08-11 9:42AM EDT155.006.900.000.000.00-106.25%
SPOT230120C001600002022-08-10 10:55AM EDT160.004.700.000.000.00-506.25%
SPOT230120C001650002022-08-08 9:53AM EDT165.004.900.000.000.00-2012.50%
SPOT230120C001700002022-08-11 11:45AM EDT170.004.220.000.000.00-41012.50%
SPOT230120C001750002022-08-11 10:16AM EDT175.003.900.000.000.00-2012.50%
SPOT230120C001800002022-08-11 10:43AM EDT180.003.220.000.000.00-6012.50%
SPOT230120C001850002022-08-11 10:15AM EDT185.002.800.000.000.00-3012.50%
SPOT230120C001900002022-08-11 1:34PM EDT190.002.100.000.000.00-5012.50%
SPOT230120C001950002022-08-10 2:11PM EDT195.001.720.000.000.00-1012.50%
SPOT230120C002000002022-08-11 12:22PM EDT200.001.600.000.000.00-7012.50%
SPOT230120C002100002022-08-10 2:57PM EDT210.001.120.000.000.00-2012.50%
SPOT230120C002200002022-08-01 11:01AM EDT220.000.970.000.000.00-2012.50%
SPOT230120C002300002022-08-05 11:45AM EDT230.000.800.000.000.00-3025.00%
SPOT230120C002400002022-08-11 1:54PM EDT240.000.600.000.000.00-4025.00%
SPOT230120C002500002022-08-05 12:29PM EDT250.000.560.000.000.00-1025.00%
SPOT230120C002600002022-07-28 9:46AM EDT260.000.600.000.000.00-2025.00%
SPOT230120C002700002022-07-22 11:06AM EDT270.000.520.000.000.00-1025.00%
SPOT230120C002800002022-06-09 10:45AM EDT280.000.650.300.600.00-427458.69%
SPOT230120C002900002022-05-03 10:00AM EDT290.000.890.500.700.00-19363.33%
SPOT230120C003000002022-08-10 11:52AM EDT300.000.270.000.000.00-1025.00%
SPOT230120C003100002022-06-16 3:33PM EDT310.000.350.250.400.00-350461.57%
SPOT230120C003200002022-08-10 11:15AM EDT320.000.550.000.000.00-17025.00%
SPOT230120C003300002022-07-27 12:59PM EDT330.000.300.000.000.00-2025.00%
SPOT230120C003400002022-08-08 9:30AM EDT340.000.300.000.000.00-1025.00%
SPOT230120C003500002022-07-27 3:56PM EDT350.000.300.000.000.00-10025.00%
SPOT230120C003600002022-07-25 2:50PM EDT360.000.250.000.000.00-1025.00%
SPOT230120C003700002022-05-02 3:11PM EDT370.000.450.100.600.00-164371.58%
SPOT230120C003800002022-03-23 3:12PM EDT380.000.790.101.500.00-111381.88%
SPOT230120C003900002022-06-02 2:55PM EDT390.000.250.100.300.00-127069.48%
SPOT230120C004000002022-07-25 9:30AM EDT400.000.200.000.000.00-30025.00%
SPOT230120C004100002022-02-08 4:28PM EDT410.001.650.401.200.00-67286.11%
SPOT230120C004200002022-08-11 2:29PM EDT420.000.060.000.000.00-1025.00%
SPOT230120C004300002022-07-11 10:08AM EDT430.000.050.000.250.00-305970.61%
SPOT230120C004400002022-07-22 11:15AM EDT440.000.150.000.000.00-15025.00%
SPOT230120C004500002022-02-14 10:30AM EDT450.001.000.250.950.00-119187.60%
SPOT230120C004600002022-02-28 11:40AM EDT460.000.900.200.800.00-221986.62%
SPOT230120C004700002022-07-25 1:18PM EDT470.000.130.000.000.00-3050.00%
SPOT230120C004800002022-02-07 12:15PM EDT480.001.150.151.050.00-131790.97%
SPOT230120C004900002021-11-23 3:36PM EDT490.005.503.204.300.00-1106124.43%
SPOT230120C005000002022-05-11 1:52PM EDT500.000.900.000.400.00-217381.54%
SPOT230120C005200002022-08-05 9:45AM EDT520.000.100.000.000.00-1050.00%
SPOT230120C005400002022-07-27 9:30AM EDT540.000.140.000.000.00-7050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230120P000500002022-08-11 3:01PM EDT50.000.450.000.000.00-2025.00%
SPOT230120P000550002022-08-03 9:48AM EDT55.001.000.000.000.00-3025.00%
SPOT230120P000600002022-08-11 9:51AM EDT60.000.920.000.000.00-1025.00%
SPOT230120P000650002022-08-10 1:58PM EDT65.001.310.000.000.00-2025.00%
SPOT230120P000700002022-08-10 3:38PM EDT70.001.780.000.000.00-1012.50%
SPOT230120P000750002022-08-11 9:40AM EDT75.002.100.000.000.00-1012.50%
SPOT230120P000800002022-08-05 12:39PM EDT80.003.500.000.000.00-4012.50%
SPOT230120P000850002022-08-10 2:37PM EDT85.003.800.000.000.00-38012.50%
SPOT230120P000900002022-08-09 12:06PM EDT90.006.100.000.000.00-50012.50%
SPOT230120P000950002022-08-10 9:57AM EDT95.006.500.000.000.00-106.25%
SPOT230120P001000002022-08-11 3:54PM EDT100.006.990.000.000.00-10206.25%
SPOT230120P001050002022-08-11 3:26PM EDT105.008.800.000.000.00-13006.25%
SPOT230120P001100002022-08-11 10:42AM EDT110.009.900.000.000.00-4303.13%
SPOT230120P001150002022-08-11 10:41AM EDT115.0011.800.000.000.00-2003.13%
SPOT230120P001200002022-08-11 11:06AM EDT120.0014.500.000.000.00-1200.78%
SPOT230120P001250002022-08-11 11:33AM EDT125.0016.900.000.000.00-15500.00%
SPOT230120P001300002022-08-10 10:07AM EDT130.0022.200.000.000.00-700.00%
SPOT230120P001350002022-08-10 1:01PM EDT135.0024.700.000.000.00-300.00%
SPOT230120P001400002022-08-10 12:17PM EDT140.0028.300.000.000.00-400.00%
SPOT230120P001450002022-08-10 1:20PM EDT145.0031.400.000.000.00-200.00%
SPOT230120P001500002022-08-10 12:17PM EDT150.0035.700.000.000.00-400.00%
SPOT230120P001550002022-08-04 2:36PM EDT155.0038.800.000.000.00-100.00%
SPOT230120P001600002022-08-11 1:32PM EDT160.0041.800.000.000.00-900.00%
SPOT230120P001650002022-06-29 11:59AM EDT165.0070.2553.7054.300.00-129974.33%
SPOT230120P001700002022-08-10 12:40PM EDT170.0052.150.000.000.00-100.00%
SPOT230120P001750002022-08-03 1:29PM EDT175.0057.100.000.000.00-3600.00%
SPOT230120P001800002022-08-08 3:10PM EDT180.0061.800.000.000.00-500.00%
SPOT230120P001850002022-07-01 2:09PM EDT185.0089.9072.1073.000.00-19981.11%
SPOT230120P001900002022-06-21 10:18AM EDT190.0086.9075.3076.000.00-11,53976.89%
SPOT230120P001950002022-07-26 10:16AM EDT195.0089.800.000.000.00-400.00%
SPOT230120P002000002022-07-18 9:42AM EDT200.0094.650.000.000.00-100.00%
SPOT230120P002100002022-07-18 9:42AM EDT210.00104.550.000.000.00-200.00%
SPOT230120P002200002022-06-16 12:29PM EDT220.00122.30116.50118.800.00-4966130.69%
SPOT230120P002300002022-08-10 3:05PM EDT230.00110.300.000.000.00-12000.00%
SPOT230120P002400002022-08-10 3:05PM EDT240.00120.300.000.000.00-12000.00%
SPOT230120P002500002022-06-15 9:47AM EDT250.00145.90150.60153.700.00-10156.40%
SPOT230120P002600002022-05-11 10:10AM EDT260.00161.70149.30151.800.00-1065122.08%
SPOT230120P002700002022-03-14 11:08AM EDT270.00148.80127.00130.700.00-31450.00%
SPOT230120P002800002022-05-09 10:19AM EDT280.00181.00163.10165.000.00-4259102.82%
SPOT230120P002900002022-01-21 12:09PM EDT290.00101.80139.30140.600.00-11910.00%
SPOT230120P003000002022-07-27 3:30PM EDT300.00182.300.000.000.00-200.00%
SPOT230120P003100002021-12-15 3:03PM EDT310.00103.20100.50103.200.00-140.00%
SPOT230120P003200002022-02-17 11:29AM EDT320.00160.35171.20180.300.00-42040.00%
SPOT230120P003300002022-02-10 11:53AM EDT330.00157.99201.10209.900.00-63491.74%
SPOT230120P003400002022-06-16 3:49PM EDT340.00242.80236.20239.100.00-119167.75%
SPOT230120P003500002022-02-23 10:37AM EDT350.00201.00203.50208.700.00-130.00%
SPOT230120P003600002022-01-04 1:36PM EDT360.00133.20197.60203.000.00-280.00%
SPOT230120P003700002021-11-10 7:56AM EDT370.00159.14142.70146.500.00-110.00%
SPOT230120P003800002022-01-27 10:50AM EDT380.00206.00224.00233.500.00-130.00%
SPOT230120P003900002022-03-10 10:33AM EDT390.00257.43243.60249.600.00-110.00%
SPOT230120P004000002022-01-24 12:53PM EDT400.00223.80253.10260.400.00-1110.00%
SPOT230120P004300002021-11-10 7:56AM EDT430.00148.60196.00203.900.00--10.00%
SPOT230120P004500002021-12-13 1:07AM EDT450.00225.40215.90221.600.00--00.00%
SPOT230120P005000002021-12-03 2:44PM EDT500.00276.10262.20269.800.00-460.00%
SPOT230120P005200002022-01-07 10:42AM EDT520.00289.00340.50348.900.00-1120.00%
SPOT230120P005400002021-11-10 7:57AM EDT540.00315.78303.20311.200.00-130.00%