Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.14+5.42 (+4.81%)
At close: 04:00PM EST
119.73 +1.59 (+1.35%)
Pre-market: 07:48AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230217C000400002023-01-23 12:16PM EST40.0061.300.000.000.00-2100.00%
SPOT230217C000450002022-11-11 9:47AM EST45.0035.9033.8034.600.00-110.00%
SPOT230217C000500002023-01-30 3:50PM EST50.0050.450.000.000.00-5100.00%
SPOT230217C000550002023-01-13 3:44PM EST55.0037.200.000.000.00-1120.00%
SPOT230217C000600002023-01-23 1:12PM EST60.0040.420.000.000.00-160.00%
SPOT230217C000650002023-01-25 1:02PM EST65.0033.900.000.000.00-3300.00%
SPOT230217C000700002023-01-27 11:02AM EST70.0031.330.000.000.00-2550.00%
SPOT230217C000750002023-02-01 10:51AM EST75.0037.430.000.000.00-2818740.00%
SPOT230217C000800002023-02-01 2:55PM EST80.0037.230.000.000.00-33010.00%
SPOT230217C000850002023-02-01 2:40PM EST85.0030.750.000.000.00-76360.00%
SPOT230217C000870002023-01-25 9:32AM EST87.0011.700.000.000.00--50.00%
SPOT230217C000880002023-01-25 9:32AM EST88.0011.000.000.000.00--20.00%
SPOT230217C000890002023-01-25 9:32AM EST89.0010.700.000.000.00--10.00%
SPOT230217C000900002023-02-01 3:30PM EST90.0029.060.000.000.00-406690.00%
SPOT230217C000930002023-01-27 2:59PM EST93.0013.150.000.000.00-10110.00%
SPOT230217C000940002023-02-01 2:42PM EST94.0022.360.000.000.00-120.00%
SPOT230217C000950002023-02-01 2:40PM EST95.0021.300.000.000.00-67500.00%
SPOT230217C000960002023-01-23 1:03PM EST96.009.450.000.000.00--10.00%
SPOT230217C000980002023-01-31 9:59AM EST98.0012.400.000.000.00-11210.00%
SPOT230217C000990002023-01-24 2:20PM EST99.007.800.000.000.00--350.00%
SPOT230217C001000002023-02-01 3:56PM EST100.0018.950.000.000.00-241,0100.00%
SPOT230217C001010002023-02-01 1:33PM EST101.0014.140.000.000.00-51370.00%
SPOT230217C001020002023-02-01 1:36PM EST102.0012.980.000.000.00-3140.00%
SPOT230217C001030002023-02-01 10:46AM EST103.0010.700.000.000.00-5230.00%
SPOT230217C001040002023-01-31 10:48AM EST104.007.700.000.000.00-1560.00%
SPOT230217C001050002023-02-01 3:48PM EST105.0015.000.000.000.00-1,5344,7770.00%
SPOT230217C001100002023-02-01 3:30PM EST110.0010.560.000.000.00-1066940.00%
SPOT230217C001150002023-02-01 3:56PM EST115.006.700.000.000.00-2792960.00%
SPOT230217C001200002023-02-01 3:53PM EST120.003.870.000.000.00-2258801.56%
SPOT230217C001250002023-02-01 3:54PM EST125.002.150.000.000.00-1,3252,9816.25%
SPOT230217C001300002023-02-01 3:58PM EST130.001.250.000.000.00-30335812.50%
SPOT230217C001350002023-02-01 3:54PM EST135.000.550.000.000.00-167112.50%
SPOT230217C001400002023-02-01 2:49PM EST140.000.250.000.000.00-7853712.50%
SPOT230217C001450002023-02-01 2:46PM EST145.000.100.000.000.00-16425.00%
SPOT230217C001500002023-01-31 3:41PM EST150.000.050.000.000.00-68925.00%
SPOT230217C001550002023-02-01 3:25PM EST155.000.050.000.000.00-41,46925.00%
SPOT230217C001600002023-01-31 9:31AM EST160.000.050.000.000.00-162625.00%
SPOT230217C001650002023-01-23 1:19PM EST165.000.040.000.000.00-31325.00%
SPOT230217C001700002022-11-29 3:15PM EST170.000.130.000.400.00-34885.74%
SPOT230217C001750002023-01-20 11:52AM EST175.000.050.000.000.00-1150.00%
SPOT230217C001800002022-10-11 1:01PM EST180.000.550.050.200.00-1190.43%
SPOT230217C001850002022-12-16 1:58PM EST185.000.080.000.100.00-374185.16%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230217P000400002023-01-10 12:21PM EST40.000.070.000.000.00-102150.00%
SPOT230217P000450002023-01-20 11:34AM EST45.000.050.000.000.00-123350.00%
SPOT230217P000500002023-01-23 9:31AM EST50.000.050.000.000.00-22539750.00%
SPOT230217P000550002023-01-30 11:14AM EST55.000.030.000.000.00-11,87950.00%
SPOT230217P000600002023-02-01 11:58AM EST60.000.050.000.000.00-11,24250.00%
SPOT230217P000650002023-01-31 11:49AM EST65.000.040.000.000.00-422,55250.00%
SPOT230217P000700002023-01-31 2:15PM EST70.000.040.000.000.00-211,21350.00%
SPOT230217P000750002023-02-01 11:05AM EST75.000.110.000.000.00-161850.00%
SPOT230217P000800002023-02-01 1:06PM EST80.000.050.000.000.00-61,05250.00%
SPOT230217P000850002023-02-01 3:45PM EST85.000.150.000.000.00-1954525.00%
SPOT230217P000860002023-01-31 12:49PM EST86.000.140.000.000.00-22725.00%
SPOT230217P000870002023-02-01 3:40PM EST87.000.040.000.000.00-14625.00%
SPOT230217P000880002023-01-31 1:32PM EST88.000.250.000.000.00-21625.00%
SPOT230217P000890002023-02-01 3:38PM EST89.000.430.000.000.00-1825.00%
SPOT230217P000900002023-02-01 3:55PM EST90.000.120.000.000.00-6875425.00%
SPOT230217P000910002023-02-01 3:12PM EST91.000.150.000.000.00-102625.00%
SPOT230217P000920002023-02-01 3:45PM EST92.000.130.000.000.00-1825.00%
SPOT230217P000930002023-02-01 3:16PM EST93.000.170.000.000.00-1112625.00%
SPOT230217P000940002023-02-01 9:55AM EST94.000.380.000.000.00-12125.00%
SPOT230217P000950002023-02-01 2:07PM EST95.000.300.000.000.00-659025.00%
SPOT230217P000960002023-02-01 3:24PM EST96.000.200.000.000.00-556725.00%
SPOT230217P000970002023-02-01 3:40PM EST97.000.350.000.000.00-19425.00%
SPOT230217P000980002023-02-01 9:42AM EST98.000.700.000.000.00-103625.00%
SPOT230217P000990002023-02-01 3:36PM EST99.000.310.000.000.00-112425.00%
SPOT230217P001000002023-02-01 3:53PM EST100.000.380.000.000.00-13875212.50%
SPOT230217P001010002023-02-01 3:41PM EST101.000.390.000.000.00-512212.50%
SPOT230217P001020002023-02-01 3:23PM EST102.000.530.000.000.00-22012.50%
SPOT230217P001030002023-02-01 3:18PM EST103.000.660.000.000.00-91212.50%
SPOT230217P001040002023-02-01 3:48PM EST104.000.550.000.000.00-61812.50%
SPOT230217P001050002023-02-01 3:37PM EST105.000.720.000.000.00-7734612.50%
SPOT230217P001100002023-02-01 3:59PM EST110.001.550.000.000.00-1522326.25%
SPOT230217P001150002023-02-01 3:54PM EST115.003.300.000.000.00-3352703.13%
SPOT230217P001200002023-02-01 3:55PM EST120.005.600.000.000.00-47450.00%
SPOT230217P001250002023-01-31 12:16PM EST125.0013.400.000.000.00-120.00%
SPOT230217P001300002023-02-01 3:33PM EST130.0012.000.000.000.00-490.00%
SPOT230217P001350002023-01-23 9:46AM EST135.0034.100.000.000.00-110.00%
SPOT230217P001400002023-01-23 9:59AM EST140.0039.500.000.000.00-110.00%
SPOT230217P001500002022-11-30 2:36PM EST150.0071.1069.9072.100.00-300502.93%
SPOT230217P001550002022-10-12 2:32PM EST155.0074.1270.8071.800.00-10465.43%
SPOT230217P001600002022-11-02 10:26AM EST160.0082.6081.0082.100.00-10531.40%