Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
198.05+2.23 (+1.14%)
At close: 04:00PM EST
198.12 +0.07 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240119C000400002023-12-04 10:38AM EST40.00158.20156.60160.10+2.70+1.74%113214.26%
SPOT240119C000450002023-11-07 9:47AM EST45.00122.40150.20153.400.00-19203.13%
SPOT240119C000500002023-10-23 9:19AM EST50.00102.700.000.000.00-2360.00%
SPOT240119C000550002023-10-20 2:13PM EST55.0095.10120.50122.800.00-1510.00%
SPOT240119C000600002023-10-13 12:54PM EST60.0094.87110.50112.600.00-2460.00%
SPOT240119C000650002023-10-24 8:30AM EST65.00100.46115.40118.700.00-1410.00%
SPOT240119C000700002023-10-27 8:40AM EST70.0091.30108.30113.900.00-100.00%
SPOT240119C000750002023-10-03 10:32AM EST75.0079.4592.5093.800.00-2440.00%
SPOT240119C000800002023-11-27 11:00AM EST80.00104.30117.20120.400.00-141144.14%
SPOT240119C000850002023-11-24 9:30AM EST85.0095.50111.20114.900.00-120250.00%
SPOT240119C000900002023-12-07 3:53PM EST90.00106.00106.20110.400.00-11,431106.84%
SPOT240119C000950002023-12-06 11:45AM EST95.00101.08102.40104.700.00-1164111.23%
SPOT240119C001000002023-12-07 1:37PM EST100.0096.1597.6099.800.00-2301108.98%
SPOT240119C001050002023-12-08 10:38AM EST105.0091.2092.3095.00+20.34+28.70%178100.64%
SPOT240119C001100002023-12-04 9:48AM EST110.0088.5487.5089.700.00-127892.68%
SPOT240119C001150002023-11-14 9:39AM EST115.0060.3882.5084.800.00-123087.84%
SPOT240119C001200002023-12-06 12:08PM EST120.0077.1077.6080.000.00-12,68185.30%
SPOT240119C001250002023-12-05 9:50AM EST125.0072.2472.8075.100.00-581382.23%
SPOT240119C001300002023-12-04 12:41PM EST130.0067.8068.1069.900.00-6954677.12%
SPOT240119C001350002023-12-06 12:55PM EST135.0062.8062.8065.200.00-346471.31%
SPOT240119C001400002023-12-06 3:09PM EST140.0059.0057.7060.40+3.10+5.55%185066.41%
SPOT240119C001450002023-12-05 9:50AM EST145.0053.5052.8055.100.00-173259.47%
SPOT240119C001500002023-12-08 3:19PM EST150.0048.4147.9050.10+2.12+4.58%32,33054.81%
SPOT240119C001550002023-12-06 1:57PM EST155.0044.5343.2045.30+2.12+5.00%171752.47%
SPOT240119C001600002023-12-08 12:40PM EST160.0040.7038.6040.70+3.03+8.04%398050.90%
SPOT240119C001650002023-12-08 10:54AM EST165.0033.4533.9035.80+0.65+1.98%1397653.86%
SPOT240119C001700002023-12-07 12:09PM EST170.0027.8029.4031.200.00-696950.20%
SPOT240119C001750002023-12-07 10:27AM EST175.0023.9024.9026.600.00-11,30846.11%
SPOT240119C001800002023-12-08 1:30PM EST180.0021.4020.7021.70+2.74+14.68%92,33140.10%
SPOT240119C001850002023-12-08 11:10AM EST185.0017.3016.9017.70+1.81+11.68%62,11437.95%
SPOT240119C001900002023-12-08 12:41PM EST190.0013.4013.5013.80+0.54+4.20%31,32135.14%
SPOT240119C001950002023-12-08 3:17PM EST195.009.9010.4010.60+0.40+4.21%251,70533.83%
SPOT240119C002000002023-12-08 3:56PM EST200.007.807.708.00+0.87+12.55%482,21333.21%
SPOT240119C002100002023-12-08 3:52PM EST210.003.904.004.20+0.20+5.41%6967832.37%
SPOT240119C002200002023-12-08 1:07PM EST220.001.841.952.10-0.23-11.11%1235332.54%
SPOT240119C002300002023-12-08 2:12PM EST230.001.050.901.100.00-551533.78%
SPOT240119C002400002023-12-08 9:53AM EST240.000.500.450.550.00-1124534.67%
SPOT240119C002500002023-12-07 12:50PM EST250.000.280.200.300.00-1134036.13%
SPOT240119C002600002023-12-04 11:42AM EST260.000.150.100.200.00-36738.48%
SPOT240119C002700002023-12-06 1:11PM EST270.000.100.000.150.00-534341.21%
SPOT240119C002800002023-12-04 9:46AM EST280.000.150.000.100.00-119942.97%
SPOT240119C002900002023-09-22 10:44AM EST290.000.170.000.150.00-137049.12%
SPOT240119C003000002023-12-04 9:42AM EST300.000.010.000.050.00-11,13846.48%
SPOT240119C003100002023-10-06 9:34AM EST310.000.100.000.050.00-25749.61%
SPOT240119C003200002023-09-19 2:17PM EST320.000.050.000.100.00-2016152.73%
SPOT240119C003300002023-09-19 2:18PM EST330.000.050.000.100.00-2051455.66%
SPOT240119C003400002023-07-12 8:34AM EST340.000.050.000.000.00-15125.00%
SPOT240119C003500002023-11-08 10:49AM EST350.000.030.000.050.00-511757.42%
SPOT240119C003600002022-06-13 8:30AM EST360.000.900.000.000.00-1225.00%
SPOT240119C003700002023-06-29 9:39AM EST370.000.050.000.300.00-135674.61%
SPOT240119C003800002023-03-06 10:08AM EST380.000.080.000.350.00-124878.71%
SPOT240119C003900002023-07-25 8:30AM EST390.000.100.000.250.00-83278.32%
SPOT240119C004000002023-10-09 11:44AM EST400.000.100.000.050.00-13,94969.14%
SPOT240119C004100002023-12-06 1:26PM EST410.000.030.000.050.00-45371.09%
SPOT240119C004200002023-04-24 1:39PM EST420.000.080.000.150.00-3033381.05%
SPOT240119C004300002022-06-29 10:32AM EST430.000.500.101.100.00-13106.69%
SPOT240119C004400002023-08-21 8:30AM EST440.000.050.000.000.00-145150.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240119P000400002023-09-28 8:31AM EST40.000.090.000.050.00-5130162.50%
SPOT240119P000450002023-08-25 8:35AM EST45.000.200.000.100.00-2132160.94%
SPOT240119P000500002023-10-24 8:30AM EST50.000.020.000.050.00-2247139.84%
SPOT240119P000550002023-08-03 11:51AM EST55.000.180.000.250.00-2585154.30%
SPOT240119P000600002023-10-24 1:07PM EST60.000.020.000.050.00-1438121.88%
SPOT240119P000650002023-10-26 11:56AM EST65.000.040.000.050.00-50114.06%
SPOT240119P000700002023-10-24 8:30AM EST70.000.140.000.050.00-3693107.03%
SPOT240119P000750002023-10-30 9:56AM EST75.000.100.000.050.00-51,39599.61%
SPOT240119P000800002023-12-01 1:32PM EST80.000.050.000.050.00-1047793.75%
SPOT240119P000850002023-12-04 11:55AM EST85.000.030.000.050.00-10069587.50%
SPOT240119P000900002023-12-06 1:40PM EST90.000.030.000.050.00-235782.03%
SPOT240119P000950002023-11-30 10:59AM EST95.000.050.000.050.00-574876.56%
SPOT240119P001000002023-12-07 1:51PM EST100.000.050.000.050.00-23,50271.88%
SPOT240119P001050002023-11-29 11:51AM EST105.000.050.000.050.00-21,54766.80%
SPOT240119P001100002023-12-08 1:04PM EST110.000.050.000.050.00-1053,02362.50%
SPOT240119P001150002023-12-07 3:40PM EST115.000.090.000.100.00-139462.11%
SPOT240119P001200002023-12-06 10:48AM EST120.000.100.000.100.00-654257.81%
SPOT240119P001250002023-12-07 2:46PM EST125.000.110.050.150.00-121,42958.01%
SPOT240119P001300002023-12-08 2:34PM EST130.000.120.050.15-0.03-20.00%4253,08653.52%
SPOT240119P001350002023-12-08 2:34PM EST135.000.180.100.20-0.02-10.00%4211,32851.95%
SPOT240119P001400002023-12-08 3:38PM EST140.000.180.150.25-0.02-10.00%101,69551.32%
SPOT240119P001450002023-12-08 1:39PM EST145.000.240.200.30-0.06-20.00%31,70348.19%
SPOT240119P001500002023-12-08 12:52PM EST150.000.340.250.35-0.08-19.05%1978844.87%
SPOT240119P001550002023-12-08 1:10PM EST155.000.450.350.45-0.05-10.00%247042.29%
SPOT240119P001600002023-12-08 3:23PM EST160.000.550.450.55-0.15-21.43%5372339.31%
SPOT240119P001650002023-12-08 3:16PM EST165.000.690.650.75-0.24-25.81%242,36337.16%
SPOT240119P001700002023-12-08 3:14PM EST170.000.990.901.05-0.39-28.26%522,20535.28%
SPOT240119P001750002023-12-08 2:49PM EST175.001.551.401.50-0.47-23.27%2454633.63%
SPOT240119P001800002023-12-08 3:54PM EST180.002.152.052.15-0.76-26.12%4844932.11%
SPOT240119P001850002023-12-08 3:55PM EST185.003.103.003.20-1.09-26.01%2941831.31%
SPOT240119P001900002023-12-08 2:52PM EST190.004.704.304.50-1.20-20.34%4150630.03%
SPOT240119P001950002023-12-08 2:12PM EST195.006.606.106.40-1.40-17.50%5131329.46%
SPOT240119P002000002023-12-08 3:45PM EST200.009.108.508.70-1.40-13.33%5417728.55%
SPOT240119P002100002023-12-07 10:32AM EST210.0017.0014.5015.500.00-12729.63%
SPOT240119P002200002023-10-24 9:12AM EST220.0050.0037.9039.600.00-1093.57%
SPOT240119P002300002023-12-07 9:36AM EST230.0036.4031.3033.900.00-21739.86%
SPOT240119P002400002023-07-21 2:54PM EST240.0069.20107.60108.700.00-10302.22%
SPOT240119P002500002023-10-12 9:21AM EST250.0089.2078.1080.200.00-10163.93%
SPOT240119P002600002023-10-30 9:17AM EST260.0096.000.000.000.00-100.00%
SPOT240119P002700002023-12-07 9:40AM EST270.0075.1070.6073.400.00-2261.47%
SPOT240119P002800002023-09-25 10:17AM EST280.00125.70117.30119.000.00-20222.62%
SPOT240119P003000002023-02-07 3:54PM EST300.00174.00173.90177.800.00-10379.60%
SPOT240119P003100002023-10-26 2:09PM EST310.00150.60127.00132.700.00--0171.88%
SPOT240119P003200002022-04-28 8:41AM EST320.00220.20204.90209.500.00-10437.34%
SPOT240119P003300002023-10-30 9:17AM EST330.00166.000.000.000.00-100.00%
SPOT240119P003400002021-11-18 1:09PM EST340.00111.00123.50133.000.00-310.00%
SPOT240119P003600002023-11-02 10:20AM EST360.00189.80174.90180.200.00--0188.57%
SPOT240119P003700002023-12-06 10:40AM EST370.00172.90170.90175.400.00-10100.59%
SPOT240119P003800002023-12-06 3:48PM EST380.00184.88180.70183.100.00-10103.13%
SPOT240119P003900002023-12-06 3:48PM EST390.00194.91190.00196.800.00-10110.72%
SPOT240119P004100002023-12-08 10:03AM EST410.00212.80208.30214.50-23.60-9.98%10130.08%
SPOT240119P004200002023-07-21 2:34PM EST420.00246.40287.00288.900.00-10410.96%
SPOT240119P004300002023-10-24 1:50PM EST430.00260.10246.60251.100.00-10223.69%