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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616C000500002022-05-31 10:02AM EDT50.0066.0048.5049.800.00--10.00%
SPOT230616C000600002022-08-03 2:40PM EDT60.0064.5355.6056.800.00-5572.02%
SPOT230616C000650002022-08-03 2:40PM EDT65.0060.4851.7052.800.00-5570.11%
SPOT230616C000700002022-04-20 2:59PM EDT70.0060.0146.7049.100.00--565.99%
SPOT230616C000750002022-07-28 9:47AM EDT75.0047.0043.9045.400.00-1866.22%
SPOT230616C000800002022-05-10 11:54AM EDT80.0031.5042.2044.700.00-2272.91%
SPOT230616C000850002022-07-28 1:56PM EDT85.0040.2037.1038.000.00-2562.57%
SPOT230616C000900002022-05-16 3:43PM EDT90.0031.2031.4033.200.00-1254.93%
SPOT230616C000950002022-04-29 3:09PM EDT95.0029.0034.8036.300.00-101072.37%
SPOT230616C001000002022-08-16 10:09AM EDT100.0034.1028.1028.700.00-7512858.75%
SPOT230616C001050002022-08-04 10:46AM EDT105.0033.4425.3026.100.00-12257.64%
SPOT230616C001100002022-08-09 11:00AM EDT110.0026.0022.8023.600.00-11456.65%
SPOT230616C001150002022-08-17 10:56AM EDT115.0021.4020.5021.30-2.30-9.70%21655.79%
SPOT230616C001200002022-08-19 10:36AM EDT120.0018.8018.4019.10-6.03-24.29%11854.92%
SPOT230616C001250002022-08-08 10:34AM EDT125.0024.1116.4017.100.00-143654.05%
SPOT230616C001300002022-08-19 2:42PM EDT130.0014.7114.5015.30-7.24-32.98%23653.20%
SPOT230616C001350002022-08-02 12:50PM EDT135.0017.0813.0013.700.00-12752.76%
SPOT230616C001400002022-08-18 3:58PM EDT140.0013.1011.5012.200.00-22952.11%
SPOT230616C001450002022-06-21 11:33AM EDT145.0010.0014.3015.500.00-11262.78%
SPOT230616C001500002022-08-11 3:46PM EDT150.0014.349.109.600.00-115851.15%
SPOT230616C001550002022-08-19 2:55PM EDT155.008.008.008.50-1.20-13.04%616250.62%
SPOT230616C001600002022-08-19 11:10AM EDT160.006.957.007.50-3.55-33.81%110850.09%
SPOT230616C001650002022-08-19 12:28PM EDT165.006.306.306.70-3.90-38.24%1028250.01%
SPOT230616C001700002022-08-17 1:37PM EDT170.006.505.505.900.00-614650.18%
SPOT230616C001750002022-08-17 12:02PM EDT175.005.604.905.300.00-257650.14%
SPOT230616C001800002022-08-17 12:30PM EDT180.005.304.304.700.00-26549.89%
SPOT230616C001850002022-08-16 10:48AM EDT185.005.553.804.200.00-22749.79%
SPOT230616C001900002022-08-12 11:27AM EDT190.006.303.303.800.00-11449.87%
SPOT230616C001950002022-08-12 2:34PM EDT195.005.702.953.400.00-1349.79%
SPOT230616C002000002022-08-17 11:42AM EDT200.003.402.753.400.00-216851.24%
SPOT230616C002100002022-06-14 9:33AM EDT210.002.600.000.000.00-1212.50%
SPOT230616C002200002022-08-05 1:53PM EDT220.002.891.602.250.00-11051.06%
SPOT230616C002300002022-08-19 12:02PM EDT230.001.451.301.90-0.75-34.09%11451.38%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616P000500002022-08-16 1:00PM EDT50.001.451.401.800.00-11363.83%
SPOT230616P000550002022-06-17 3:06PM EDT55.004.203.703.900.00-210873.78%
SPOT230616P000600002022-07-18 1:14PM EDT60.004.602.252.850.00-112858.47%
SPOT230616P000650002022-08-03 9:42AM EDT65.003.403.204.000.00-310958.61%
SPOT230616P000700002022-07-28 11:32AM EDT70.005.404.105.000.00-120057.18%
SPOT230616P000750002022-07-27 12:30PM EDT75.006.385.506.100.00-11,09556.45%
SPOT230616P000800002022-08-09 3:37PM EDT80.006.946.907.200.00-110555.04%
SPOT230616P000850002022-07-26 1:49PM EDT85.0012.258.308.800.00-33453.98%
SPOT230616P000900002022-08-17 1:42PM EDT90.009.6210.0010.300.00-138652.70%
SPOT230616P000950002022-08-09 12:28PM EDT95.0012.0011.8012.200.00-157551.67%
SPOT230616P001000002022-08-12 2:49PM EDT100.0011.1013.8014.200.00-6928250.57%
SPOT230616P001050002022-08-15 10:42AM EDT105.0013.0916.0016.500.00-171150.32%
SPOT230616P001100002022-08-19 11:38AM EDT110.0018.8018.3019.10+3.04+19.29%2849.82%
SPOT230616P001150002022-08-19 11:48AM EDT115.0021.2021.0021.60+2.20+11.58%40848.60%
SPOT230616P001200002022-08-17 2:39PM EDT120.0022.2023.8024.300.00-29047.44%
SPOT230616P001250002022-08-10 11:32AM EDT125.0024.1026.4027.500.00-7847.09%
SPOT230616P001300002022-07-05 9:30AM EDT130.0041.800.000.000.00-150.00%
SPOT230616P001350002022-05-24 9:36AM EDT135.0041.7041.1044.200.00-1567.04%
SPOT230616P001400002022-05-11 9:36AM EDT140.0051.9040.5042.900.00-11655.39%
SPOT230616P001450002022-06-09 3:42PM EDT145.0043.2547.3048.700.00-12161.62%
SPOT230616P001500002022-06-30 12:30PM EDT150.0058.8844.4045.400.00-4944.20%
SPOT230616P001550002022-05-09 12:05PM EDT155.0063.0048.0050.400.00-1246.61%
SPOT230616P001700002022-06-03 11:06AM EDT170.0063.2074.2075.400.00-101178.63%
SPOT230616P001750002022-07-01 10:40AM EDT175.0082.7064.7066.000.00-101039.42%
SPOT230616P001800002022-05-10 10:56AM EDT180.0086.5070.6073.500.00-41150.75%
SPOT230616P001850002022-07-13 12:13PM EDT185.0087.9064.1065.000.00-4130.00%
SPOT230616P001900002022-06-16 2:49PM EDT190.0093.4088.4089.000.00-6770.25%
SPOT230616P001950002022-07-01 10:25AM EDT195.0099.8082.5083.900.00-4730.79%
SPOT230616P002000002022-07-07 1:15PM EDT200.0095.3082.1083.000.00-4340.00%
SPOT230616P002100002022-06-24 11:18AM EDT210.00107.3098.5099.800.00-6842.65%
SPOT230616P002200002022-03-18 12:43PM EDT220.0082.5185.5089.700.00-550.00%