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
119.67 +1.53 (+1.30%)
Pre-market: 07:35AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230421C000400002022-11-11 10:50AM EST40.0043.8039.1040.500.00-120.00%
SPOT230421C000450002022-11-09 9:33AM EST45.0029.400.000.000.00-120.00%
SPOT230421C000500002023-01-12 1:11PM EST50.0042.170.000.000.00-120.00%
SPOT230421C000550002022-11-02 1:20PM EST55.0027.9528.4028.900.00-130.00%
SPOT230421C000600002023-01-31 2:00PM EST60.0052.700.000.000.00-120.00%
SPOT230421C000650002023-01-24 10:12AM EST65.0036.100.000.000.00-130.00%
SPOT230421C000700002023-01-31 10:27AM EST70.0039.500.000.000.00-3580.00%
SPOT230421C000750002023-01-31 11:04AM EST75.0037.000.000.000.00-21480.00%
SPOT230421C000800002023-01-31 11:39AM EST80.0032.770.000.000.00-51180.00%
SPOT230421C000850002023-02-01 2:10PM EST85.0032.550.000.000.00-6880.00%
SPOT230421C000900002023-01-31 2:51PM EST90.0025.000.000.000.00-97170.00%
SPOT230421C000950002023-01-31 12:22PM EST95.0021.490.000.000.00-31040.00%
SPOT230421C001000002023-02-01 2:10PM EST100.0020.000.000.000.00-312460.00%
SPOT230421C001050002023-02-01 2:07PM EST105.0016.500.000.000.00-21910.00%
SPOT230421C001100002023-02-01 3:18PM EST110.0014.700.000.000.00-218580.00%
SPOT230421C001150002023-02-01 2:53PM EST115.0011.300.000.000.00-403730.00%
SPOT230421C001200002023-02-01 3:53PM EST120.009.350.000.000.00-731910.78%
SPOT230421C001250002023-02-01 3:45PM EST125.007.630.000.000.00-324913.13%
SPOT230421C001300002023-02-01 3:58PM EST130.005.650.000.000.00-261326.25%
SPOT230421C001350002023-02-01 2:57PM EST135.003.750.000.000.00-41556.25%
SPOT230421C001400002023-02-01 3:39PM EST140.003.190.000.000.00-23576.25%
SPOT230421C001450002023-02-01 2:14PM EST145.001.800.000.000.00-16812.50%
SPOT230421C001500002023-02-01 3:42PM EST150.001.700.000.000.00-2,0312,03612.50%
SPOT230421C001550002023-01-31 3:57PM EST155.000.700.000.000.00-182012.50%
SPOT230421C001600002023-02-01 3:30PM EST160.000.800.000.000.00-22212.50%
SPOT230421C001650002023-01-23 2:42PM EST165.000.260.000.000.00-656512.50%
SPOT230421C001700002023-01-31 3:59PM EST170.000.240.000.000.00-1812.50%
SPOT230421C001750002023-02-01 2:49PM EST175.000.250.000.000.00-5011812.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230421P000400002023-01-31 12:25PM EST40.000.050.000.000.00-124050.00%
SPOT230421P000450002023-01-27 3:12PM EST45.000.150.000.000.00-21,00250.00%
SPOT230421P000500002023-01-30 3:52PM EST50.000.270.000.000.00-153650.00%
SPOT230421P000550002023-01-31 1:08PM EST55.000.050.000.000.00-14425.00%
SPOT230421P000600002023-02-01 1:08PM EST60.000.200.000.000.00-1032525.00%
SPOT230421P000650002023-02-01 3:52PM EST65.000.350.000.000.00-533925.00%
SPOT230421P000700002023-01-31 3:57PM EST70.000.450.000.000.00-2367925.00%
SPOT230421P000750002023-02-01 3:51PM EST75.000.500.000.000.00-926525.00%
SPOT230421P000800002023-02-01 3:52PM EST80.000.710.000.000.00-4816812.50%
SPOT230421P000850002023-02-01 12:27PM EST85.001.350.000.000.00-334912.50%
SPOT230421P000900002023-02-01 3:54PM EST90.001.500.000.000.00-11735212.50%
SPOT230421P000950002023-02-01 3:20PM EST95.002.200.000.000.00-4132212.50%
SPOT230421P001000002023-02-01 3:54PM EST100.003.040.000.000.00-1222926.25%
SPOT230421P001050002023-02-01 2:11PM EST105.005.000.000.000.00-4616.25%
SPOT230421P001100002023-02-01 3:37PM EST110.005.420.000.000.00-781013.13%
SPOT230421P001150002023-02-01 2:48PM EST115.008.320.000.000.00-69811.56%
SPOT230421P001200002023-01-26 2:37PM EST120.0021.400.000.000.00-170.00%
SPOT230421P001250002023-02-01 1:54PM EST125.0015.100.000.000.00-101220.00%
SPOT230421P001300002023-01-10 11:57AM EST130.0041.100.000.000.00-330.00%
SPOT230421P001350002022-10-13 2:22PM EST135.0053.1051.1051.800.00-20186.87%
SPOT230421P001400002022-11-11 10:27AM EST140.0058.8061.3062.500.00-10219.28%
SPOT230421P001450002023-01-27 2:06PM EST145.0042.700.000.000.00-10100.00%
SPOT230421P001500002023-01-23 3:20PM EST150.0049.800.000.000.00-210.00%
SPOT230421P001600002022-10-25 8:58AM EST160.0063.8081.1082.300.00--0239.87%
SPOT230421P001650002022-11-03 9:31AM EST165.0092.6884.1085.700.00-11236.10%
SPOT230421P001700002022-11-03 9:31AM EST170.0097.6389.2090.400.00--0240.14%