Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.73+2.64 (+2.20%)
At close: 04:00PM EDT
123.96 +1.23 (+1.00%)
Pre-market: 06:04AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240119C000500002022-08-11 2:07PM EDT50.0076.200.000.000.00-100.00%
SPOT240119C000550002022-08-03 2:41PM EDT55.0071.610.000.000.00-500.00%
SPOT240119C000600002022-07-15 2:15PM EDT60.0051.400.000.000.00-100.00%
SPOT240119C000650002022-05-25 2:39PM EDT65.0055.1651.7053.800.00-30350.00%
SPOT240119C000700002022-07-18 3:29PM EDT70.0047.300.000.000.00-200.00%
SPOT240119C000750002022-05-06 10:31AM EDT75.0046.1049.8052.300.00-1343.54%
SPOT240119C000800002022-07-21 10:09AM EDT80.0050.100.000.000.00-100.00%
SPOT240119C000850002022-06-30 11:21AM EDT85.0033.4044.3046.000.00-61645.73%
SPOT240119C000900002022-06-30 10:30AM EDT90.0028.7641.7043.100.00-12446.38%
SPOT240119C000950002022-07-28 3:29PM EDT95.0040.700.000.000.00-200.00%
SPOT240119C001000002022-08-11 10:29AM EDT100.0046.000.000.000.00-100.00%
SPOT240119C001050002022-08-03 10:38AM EDT105.0036.300.000.000.00-100.00%
SPOT240119C001100002022-08-04 1:11PM EDT110.0038.000.000.000.00-2000.00%
SPOT240119C001150002022-08-11 10:07AM EDT115.0036.900.000.000.00-100.00%
SPOT240119C001200002022-08-10 11:05AM EDT120.0031.200.000.000.00-400.00%
SPOT240119C001250002022-08-10 11:46AM EDT125.0029.100.000.000.00-700.39%
SPOT240119C001300002022-08-10 10:43AM EDT130.0025.880.000.000.00-1401.56%
SPOT240119C001350002022-08-10 10:43AM EDT135.0024.030.000.000.00-1401.56%
SPOT240119C001400002022-08-08 3:08PM EDT140.0023.620.000.000.00-503.13%
SPOT240119C001450002022-06-23 1:56PM EDT145.0013.3518.0019.600.00-23946.56%
SPOT240119C001500002022-08-10 3:13PM EDT150.0020.100.000.000.00-103.13%
SPOT240119C001550002022-08-11 3:33PM EDT155.0019.800.000.000.00-103.13%
SPOT240119C001600002022-08-10 10:34AM EDT160.0016.400.000.000.00-106.25%
SPOT240119C001650002022-08-11 2:03PM EDT165.0016.400.000.000.00-206.25%
SPOT240119C001700002022-08-04 9:53AM EDT170.0016.400.000.000.00-6206.25%
SPOT240119C001750002022-07-27 2:33PM EDT175.0013.300.000.000.00-206.25%
SPOT240119C001800002022-08-05 12:52PM EDT180.0011.980.000.000.00-106.25%
SPOT240119C001850002022-08-11 10:12AM EDT185.0013.200.000.000.00-106.25%
SPOT240119C001900002022-08-10 3:05PM EDT190.0010.600.000.000.00-106.25%
SPOT240119C001950002022-08-03 2:44PM EDT195.0010.200.000.000.00-1006.25%
SPOT240119C002000002022-08-11 9:31AM EDT200.009.650.000.000.00-806.25%
SPOT240119C002100002022-06-27 2:34PM EDT210.005.637.708.200.00-16047.29%
SPOT240119C002200002022-07-27 3:56PM EDT220.006.650.000.000.00-4012.50%
SPOT240119C002300002022-07-26 9:49AM EDT230.004.100.000.000.00-1012.50%
SPOT240119C002400002022-08-11 9:32AM EDT240.005.000.000.000.00-1012.50%
SPOT240119C002500002022-08-03 1:29PM EDT250.004.370.000.000.00-1012.50%
SPOT240119C002600002022-08-01 10:36AM EDT260.003.200.000.000.00-1012.50%
SPOT240119C002700002022-08-08 11:13AM EDT270.003.500.000.000.00-1012.50%
SPOT240119C002800002022-08-11 1:02PM EDT280.002.820.000.000.00-1012.50%
SPOT240119C002900002022-08-03 1:27PM EDT290.002.560.000.000.00-1012.50%
SPOT240119C003000002022-08-11 3:20PM EDT300.002.200.000.000.00-1012.50%
SPOT240119C003100002022-08-03 12:04PM EDT310.001.700.000.000.00-1012.50%
SPOT240119C003200002022-07-27 10:04AM EDT320.001.800.000.000.00-5012.50%
SPOT240119C003300002022-06-08 12:30PM EDT330.001.540.801.600.00-101446.12%
SPOT240119C003400002022-08-10 3:09PM EDT340.001.300.000.000.00-1012.50%
SPOT240119C003500002022-08-03 11:07AM EDT350.001.200.000.000.00-1012.50%
SPOT240119C003600002022-06-13 9:30AM EDT360.000.900.000.000.00-1212.50%
SPOT240119C003700002022-08-08 11:19AM EDT370.000.900.000.000.00-1012.50%
SPOT240119C003800002022-08-11 1:02PM EDT380.000.870.000.000.00-1012.50%
SPOT240119C003900002022-08-03 1:27PM EDT390.000.910.000.000.00-1025.00%
SPOT240119C004000002022-08-08 10:09AM EDT400.001.100.000.000.00-1025.00%
SPOT240119C004100002022-04-20 2:38PM EDT410.001.500.151.450.00-8652.49%
SPOT240119C004200002022-08-01 9:30AM EDT420.000.620.000.000.00-2025.00%
SPOT240119C004300002022-06-29 11:32AM EDT430.000.500.101.100.00-1351.66%
SPOT240119C004400002022-08-11 11:33AM EDT440.000.650.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240119P000500002022-08-04 10:48AM EDT50.003.300.000.000.00-1012.50%
SPOT240119P000550002022-08-01 12:33PM EDT55.004.420.000.000.00-2012.50%
SPOT240119P000600002022-08-11 10:20AM EDT60.004.300.000.000.00-1012.50%
SPOT240119P000650002022-06-29 1:02PM EDT65.009.636.507.100.00-22761.42%
SPOT240119P000700002022-08-04 12:21PM EDT70.006.860.000.000.00-1012.50%
SPOT240119P000750002022-08-01 3:36PM EDT75.009.200.000.000.00-306.25%
SPOT240119P000800002022-08-01 1:55PM EDT80.0011.000.000.000.00-306.25%
SPOT240119P000850002022-08-11 1:06PM EDT85.0010.700.000.000.00-206.25%
SPOT240119P000900002022-08-09 3:35PM EDT90.0013.700.000.000.00-106.25%
SPOT240119P000950002022-08-01 3:54PM EDT95.0016.350.000.000.00-306.25%
SPOT240119P001000002022-08-10 10:10AM EDT100.0016.970.000.000.00-103.13%
SPOT240119P001050002022-07-27 1:24PM EDT105.0020.900.000.000.00-103.13%
SPOT240119P001100002022-07-15 11:58AM EDT110.0029.680.000.000.00-601.56%
SPOT240119P001150002022-07-19 11:15AM EDT115.0029.800.000.000.00-101.56%
SPOT240119P001200002022-07-27 1:10PM EDT120.0028.850.000.000.00-400.39%
SPOT240119P001250002022-08-09 2:50PM EDT125.0030.300.000.000.00-700.00%
SPOT240119P001300002022-08-09 3:33PM EDT130.0033.400.000.000.00-100.00%
SPOT240119P001350002022-08-11 10:54AM EDT135.0032.400.000.000.00-100.00%
SPOT240119P001400002022-08-05 11:22AM EDT140.0038.900.000.000.00-10700.00%
SPOT240119P001450002022-08-04 9:51AM EDT145.0039.140.000.000.00-100.00%
SPOT240119P001500002022-08-03 2:12PM EDT150.0044.500.000.000.00-9400.00%
SPOT240119P001550002022-07-29 1:55PM EDT155.0051.900.000.000.00-500.00%
SPOT240119P001600002022-07-29 1:53PM EDT160.0055.700.000.000.00-600.00%
SPOT240119P001650002022-06-16 9:45AM EDT165.0067.6867.2068.500.00-113765.23%
SPOT240119P001700002022-08-04 2:41PM EDT170.0058.020.000.000.00-500.00%
SPOT240119P001750002022-06-17 3:43PM EDT175.0079.5075.1076.400.00-3965.23%
SPOT240119P001800002022-08-10 3:38PM EDT180.0066.100.000.000.00-100.00%
SPOT240119P001850002022-08-03 12:26PM EDT185.0071.700.000.000.00-100.00%
SPOT240119P001900002022-06-28 3:17PM EDT190.0092.5079.0080.200.00-11350.35%
SPOT240119P001950002022-07-05 10:53AM EDT195.0098.4078.0079.000.00-211040.55%
SPOT240119P002000002022-07-29 1:07PM EDT200.0090.000.000.000.00-100.00%
SPOT240119P002100002022-07-01 3:01PM EDT210.00113.9097.6099.400.00-21,53353.48%
SPOT240119P002200002022-07-05 1:48PM EDT220.00117.6099.0099.800.00-849635.02%
SPOT240119P002300002022-06-13 10:37AM EDT230.00131.95130.10131.500.00-36980.32%
SPOT240119P002400002022-06-16 9:32AM EDT240.00137.90136.70139.000.00-1551177.33%
SPOT240119P002500002022-05-11 2:31PM EDT250.00157.18146.20149.300.00-13879.16%
SPOT240119P002600002022-02-03 4:15PM EDT260.00111.63126.20134.800.00--10.00%
SPOT240119P002700002022-01-21 11:20AM EDT270.0096.03123.00127.800.00-100.00%
SPOT240119P002800002022-01-21 12:09PM EDT280.00102.05130.70135.900.00-110.00%
SPOT240119P003000002022-04-21 12:26PM EDT300.00185.00190.50194.900.00-2078.45%
SPOT240119P003200002022-04-28 9:41AM EDT320.00220.20204.90209.500.00-1070.06%
SPOT240119P003300002022-01-24 12:57PM EDT330.00159.00184.80191.600.00--10.00%
SPOT240119P003400002021-11-18 2:09PM EDT340.00111.00123.50133.000.00-310.00%
SPOT240119P003700002022-01-06 4:38PM EDT370.00155.78196.60205.000.00--10.00%
SPOT240119P004200002022-06-24 12:56PM EDT420.00313.30304.40312.000.00-1083.28%