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
120.69 +2.55 (+2.16%)
Pre-market: 06:57AM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230721C000650002023-01-31 10:08AM EST65.0047.500.000.000.00-3490.00%
SPOT230721C000700002023-01-06 9:40AM EST70.0020.800.000.000.00-130.00%
SPOT230721C000750002023-01-31 12:05PM EST75.0041.190.000.000.00-190.00%
SPOT230721C000800002023-01-30 9:31AM EST80.0027.680.000.000.00-680.00%
SPOT230721C000850002023-01-27 3:08PM EST85.0026.150.000.000.00-2370.00%
SPOT230721C000900002023-02-01 9:53AM EST90.0030.680.000.000.00-5330.00%
SPOT230721C000950002023-01-31 12:40PM EST95.0025.990.000.000.00-12300.00%
SPOT230721C001000002023-02-01 2:58PM EST100.0025.800.000.000.00-53600.00%
SPOT230721C001050002023-02-01 2:58PM EST105.0022.600.000.000.00-1710.00%
SPOT230721C001100002023-02-01 1:43PM EST110.0018.080.000.000.00-32290.00%
SPOT230721C001150002023-02-01 2:37PM EST115.0016.200.000.000.00-83940.00%
SPOT230721C001200002023-02-01 2:55PM EST120.0014.600.000.000.00-36440.78%
SPOT230721C001250002023-02-01 11:04AM EST125.0010.370.000.000.00-2261.56%
SPOT230721C001300002023-02-01 2:54PM EST130.0010.300.000.000.00-2263.13%
SPOT230721C001350002023-01-31 12:10PM EST135.006.900.000.000.00-35143.13%
SPOT230721C001400002023-02-01 10:51AM EST140.005.850.000.000.00-386.25%
SPOT230721C001450002023-01-31 9:38AM EST145.003.700.000.000.00-176.25%
SPOT230721C001500002023-01-31 1:43PM EST150.003.720.000.000.00-166.25%
SPOT230721C001550002023-02-01 2:17PM EST155.003.800.000.000.00-136.25%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230721P000400002023-01-31 12:04PM EST40.000.290.000.000.00-82425.00%
SPOT230721P000450002023-01-27 11:05AM EST45.000.600.000.000.00-1325.00%
SPOT230721P000500002023-01-30 11:01AM EST50.000.940.000.000.00-12325.00%
SPOT230721P000550002023-01-25 10:04AM EST55.001.480.000.000.00-74525.00%
SPOT230721P000600002023-01-30 9:31AM EST60.001.700.000.000.00-1036625.00%
SPOT230721P000650002023-01-27 2:28PM EST65.002.100.000.000.00-26925.00%
SPOT230721P000700002023-01-31 3:25PM EST70.001.800.000.000.00-63712.50%
SPOT230721P000750002023-01-31 10:18AM EST75.002.650.000.000.00-162112.50%
SPOT230721P000800002023-02-01 3:28PM EST80.002.600.000.000.00-522312.50%
SPOT230721P000850002023-01-31 3:46PM EST85.004.070.000.000.00-61212.50%
SPOT230721P000900002023-01-31 11:58AM EST90.005.160.000.000.00-1246.25%
SPOT230721P000950002023-01-31 12:26PM EST95.006.400.000.000.00-61006.25%
SPOT230721P001000002023-01-31 1:15PM EST100.007.960.000.000.00-11786.25%
SPOT230721P001050002023-02-01 2:41PM EST105.008.900.000.000.00-1263.13%
SPOT230721P001100002023-02-01 3:21PM EST110.0010.000.000.000.00-3103.13%
SPOT230721P001150002023-02-01 1:52PM EST115.0013.730.000.000.00-2120.78%
SPOT230721P001200002023-01-10 11:55AM EST120.0033.360.000.000.00-1140.00%
SPOT230721P001250002023-02-01 2:58PM EST125.0018.000.000.000.00-37380.00%
SPOT230721P001350002023-01-30 2:51PM EST135.0036.700.000.000.00-261020.00%
SPOT230721P001400002023-01-30 2:47PM EST140.0040.800.000.000.00-21220.00%
SPOT230721P001450002023-01-30 2:47PM EST145.0045.400.000.000.00-382240.00%
SPOT230721P001500002023-01-30 2:47PM EST150.0050.100.000.000.00-582070.00%
SPOT230721P001550002023-01-30 2:47PM EST155.0054.800.000.000.00-6700.00%