Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.24+0.94 (+0.93%)
At close: 04:00PM EST
102.01 -0.23 (-0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616C000400002022-12-30 1:52PM EST40.0039.8062.6064.500.00-37104.49%
SPOT230616C000450002022-12-23 10:17AM EST45.0035.4053.8055.100.00-150.00%
SPOT230616C000500002023-01-23 3:16PM EST50.0052.3553.2054.700.00-1988.33%
SPOT230616C000550002023-01-25 10:14AM EST55.0042.7448.6049.800.00-5781.47%
SPOT230616C000600002023-01-23 3:11PM EST60.0042.8144.4045.200.00-11178.27%
SPOT230616C000650002023-01-25 9:35AM EST65.0033.6040.0040.800.00-52974.23%
SPOT230616C000700002023-01-23 11:01AM EST70.0035.5335.8036.400.00-5470.35%
SPOT230616C000750002023-01-23 11:01AM EST75.0031.5431.7032.300.00-57167.15%
SPOT230616C000800002023-01-23 1:14PM EST80.0026.5227.9028.300.00-238764.32%
SPOT230616C000850002023-01-25 2:16PM EST85.0021.8524.2024.800.00-720462.16%
SPOT230616C000900002023-01-26 2:26PM EST90.0020.0020.9021.300.00-312859.97%
SPOT230616C000950002023-01-26 1:01PM EST95.0016.9017.8018.200.00-726058.14%
SPOT230616C001000002023-01-27 1:38PM EST100.0015.4915.0015.30+1.49+10.64%197056.32%
SPOT230616C001050002023-01-27 1:52PM EST105.0012.8312.5012.90+1.03+8.73%50167355.09%
SPOT230616C001100002023-01-27 2:38PM EST110.0010.7010.3010.70+1.00+10.31%5216853.82%
SPOT230616C001150002023-01-27 2:39PM EST115.008.708.508.90+0.99+12.84%3916453.11%
SPOT230616C001200002023-01-27 3:49PM EST120.007.006.907.30+0.70+11.11%11866552.25%
SPOT230616C001250002023-01-27 2:10PM EST125.005.605.605.90+0.80+16.67%537251.50%
SPOT230616C001300002023-01-27 1:46PM EST130.004.524.504.80+0.52+13.00%5041,06350.96%
SPOT230616C001350002023-01-25 1:44PM EST135.002.963.603.800.00-112950.29%
SPOT230616C001400002023-01-27 10:08AM EST140.002.552.903.10-0.11-4.14%1115250.13%
SPOT230616C001450002023-01-27 2:51PM EST145.002.352.252.50+0.30+14.63%115450.46%
SPOT230616C001500002023-01-27 12:15PM EST150.001.701.852.000.00-11,51350.18%
SPOT230616C001550002023-01-23 3:13PM EST155.001.401.501.650.00-1620150.38%
SPOT230616C001600002023-01-23 11:01AM EST160.001.301.201.350.00-121050.45%
SPOT230616C001650002023-01-24 10:04AM EST165.000.850.951.050.00-113449.98%
SPOT230616C001700002023-01-10 12:01PM EST170.000.540.750.900.00-415550.56%
SPOT230616C001750002022-11-15 2:52PM EST175.000.760.200.450.00-257846.29%
SPOT230616C001800002023-01-23 9:50AM EST180.000.600.400.600.00-17450.68%
SPOT230616C001850002023-01-23 10:13AM EST185.000.450.300.500.00-12850.93%
SPOT230616C001900002023-01-24 10:04AM EST190.000.400.250.500.00-16250.29%
SPOT230616C001950002022-12-29 2:30PM EST195.000.250.200.400.00-1450.20%
SPOT230616C002000002023-01-26 9:57AM EST200.000.210.150.300.00-1018551.76%
SPOT230616C002100002022-06-14 8:33AM EST210.002.600.000.000.00-1225.00%
SPOT230616C002200002022-12-23 9:31AM EST220.000.050.050.250.00-12952.54%
SPOT230616C002300002022-10-25 1:39PM EST230.000.800.000.300.00-5955.08%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616P000400002023-01-23 1:37PM EST40.000.350.200.400.00-509878.03%
SPOT230616P000450002023-01-27 11:43AM EST45.000.470.350.45-0.53-53.00%11,00272.56%
SPOT230616P000500002023-01-27 11:13AM EST50.000.660.400.80-0.01-1.49%113169.34%
SPOT230616P000550002023-01-23 10:03AM EST55.001.070.801.100.00-540367.68%
SPOT230616P000600002023-01-26 9:30AM EST60.001.301.151.350.00-252563.79%
SPOT230616P000650002023-01-27 2:46PM EST65.001.691.601.85-0.26-13.33%280561.16%
SPOT230616P000700002023-01-27 2:36PM EST70.002.352.252.50-1.65-41.25%256759.01%
SPOT230616P000750002023-01-27 3:22PM EST75.003.203.103.40-0.10-3.03%61,16257.32%
SPOT230616P000800002023-01-27 2:36PM EST80.004.204.104.40-0.20-4.55%259855.19%
SPOT230616P000850002023-01-27 2:36PM EST85.005.505.405.70-0.20-3.51%443653.55%
SPOT230616P000900002023-01-23 1:41PM EST90.007.947.007.300.00-1032352.16%
SPOT230616P000950002023-01-27 2:28PM EST95.008.908.809.20-0.20-2.20%728850.64%
SPOT230616P001000002023-01-27 2:31PM EST100.0011.0011.0011.30-0.30-2.65%544449.79%
SPOT230616P001050002023-01-26 3:11PM EST105.0014.0013.5013.800.00-5194348.51%
SPOT230616P001100002023-01-26 1:55PM EST110.0016.8016.2016.600.00-1820347.24%
SPOT230616P001150002023-01-26 1:58PM EST115.0019.9019.3019.800.00-3131446.39%
SPOT230616P001200002023-01-20 10:08AM EST120.0026.6022.7023.200.00-110845.20%
SPOT230616P001250002022-12-23 10:41AM EST125.0047.7029.8030.500.00-43258.61%
SPOT230616P001300002022-12-20 9:30AM EST130.0057.100.000.000.00-2210.00%
SPOT230616P001350002023-01-25 9:31AM EST135.0040.0034.5035.100.00-1242.77%
SPOT230616P001400002023-01-23 2:46PM EST140.0041.5038.8039.400.00-3341.57%
SPOT230616P001450002023-01-20 10:00AM EST145.0048.7043.4044.000.00-1241.48%
SPOT230616P001500002022-11-28 3:49PM EST150.0073.5072.5074.100.00-23153.34%
SPOT230616P001550002022-10-26 11:07AM EST155.0067.8675.6076.900.00-10148.89%
SPOT230616P001600002022-09-28 9:24AM EST160.0070.1777.7079.300.00--2141.48%
SPOT230616P001650002023-01-04 10:05AM EST165.0083.6062.2063.700.00-1048.87%
SPOT230616P001700002022-10-27 10:10AM EST170.0087.2090.6092.000.00-100159.07%
SPOT230616P001750002022-10-25 8:32AM EST175.0078.2896.1097.300.00-10163.69%
SPOT230616P001800002022-12-30 3:13PM EST180.00101.6577.2078.800.00-1056.47%
SPOT230616P001850002022-07-13 11:13AM EST185.0087.9064.1065.000.00-4130.00%
SPOT230616P001900002022-06-16 1:49PM EST190.0093.4088.4089.000.00-6759.23%
SPOT230616P001950002022-09-15 1:48PM EST195.0091.45112.50114.400.00-20161.71%
SPOT230616P002000002022-09-23 11:52AM EST200.00110.00110.10112.000.00-10133.74%
SPOT230616P002100002022-06-24 10:18AM EST210.00107.3098.5099.800.00-680.00%
SPOT230616P002200002022-03-18 11:43AM EST220.0082.5185.5089.700.00-550.00%
SPOT230616P002300002022-10-27 12:58PM EST230.00147.00150.60152.100.00--0188.99%