Singapore markets close in 1 hour 32 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
243.40-2.85 (-1.16%)
At close: 04:00PM EST
242.50 -0.90 (-0.37%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C000600002023-10-26 11:10AM EST60.00100.10122.50126.800.00-100.00%
SPOT240621C000650002023-09-29 10:47AM EST65.0093.9096.4098.300.00-110.00%
SPOT240621C000800002023-07-28 8:49AM EST80.0071.7062.0064.900.00-4180.00%
SPOT240621C000850002023-10-17 10:02AM EST85.0078.5092.9095.100.00-1400.00%
SPOT240621C000900002023-10-24 8:38AM EST90.0080.4094.1096.000.00-1800.00%
SPOT240621C000950002023-10-19 10:46AM EST95.0064.5084.4086.600.00-1510.00%
SPOT240621C001000002024-02-08 2:00PM EST100.00142.400.000.000.00-200.00%
SPOT240621C001050002023-12-07 1:37PM EST105.0094.2588.8094.800.00-1380.00%
SPOT240621C001100002023-10-24 1:28PM EST110.0068.5076.1077.600.00-180.00%
SPOT240621C001150002024-01-24 2:08PM EST115.00100.350.000.000.00-500.00%
SPOT240621C001200002023-10-24 12:26PM EST120.0059.7067.3068.900.00-3280.00%
SPOT240621C001250002024-02-07 3:10PM EST125.00115.500.000.000.00-500.00%
SPOT240621C001300002024-01-17 11:19AM EST130.0074.50114.85123.400.00-31793.56%
SPOT240621C001350002024-02-12 2:23PM EST135.00103.150.000.000.00-200.00%
SPOT240621C001400002024-01-09 3:34PM EST140.0059.80100.00107.450.00-422176.44%
SPOT240621C001450002024-02-12 2:20PM EST145.0093.250.000.000.00-200.00%
SPOT240621C001500002024-02-16 1:28PM EST150.00100.740.000.000.00-100.00%
SPOT240621C001550002024-02-12 2:28PM EST155.0084.550.000.000.00-400.00%
SPOT240621C001600002024-02-13 10:23AM EST160.0080.400.000.000.00-200.00%
SPOT240621C001650002024-02-12 2:20PM EST165.0074.650.000.000.00-700.00%
SPOT240621C001700002024-02-13 9:51AM EST170.0068.100.000.000.00-300.00%
SPOT240621C001750002024-02-20 11:42AM EST175.0073.410.000.000.00-800.00%
SPOT240621C001800002024-02-20 10:07AM EST180.0069.100.000.000.00-400.00%
SPOT240621C001850002024-02-14 9:38AM EST185.0062.850.000.000.00-200.00%
SPOT240621C001900002024-02-20 12:42PM EST190.0059.200.000.000.00-100.00%
SPOT240621C001950002024-02-20 1:19PM EST195.0055.500.000.000.00-1000.00%
SPOT240621C002000002024-02-20 2:22PM EST200.0051.840.000.000.00-100.00%
SPOT240621C002100002024-02-20 3:58PM EST210.0044.550.000.000.00-800.00%
SPOT240621C002200002024-02-20 1:18PM EST220.0036.500.000.000.00-700.00%
SPOT240621C002300002024-02-20 12:26PM EST230.0030.050.000.000.00-900.00%
SPOT240621C002400002024-02-20 2:02PM EST240.0024.950.000.000.00-3900.00%
SPOT240621C002500002024-02-20 3:49PM EST250.0020.450.000.000.00-3601.56%
SPOT240621C002600002024-02-20 10:58AM EST260.0016.300.000.000.00-103.13%
SPOT240621C002700002024-02-20 12:32PM EST270.0012.250.000.000.00-10003.13%
SPOT240621C002800002024-02-20 12:08PM EST280.009.600.000.000.00-106.25%
SPOT240621C002900002024-02-16 1:59PM EST290.009.350.000.000.00-1606.25%
SPOT240621C003000002024-02-16 1:56PM EST300.007.350.000.000.00-406.25%
SPOT240621C003100002024-02-15 3:41PM EST310.005.650.000.000.00-6306.25%
SPOT240621C003200002024-02-14 3:45PM EST320.003.950.000.000.00-6012.50%
SPOT240621C003300002024-02-13 3:52PM EST330.002.420.000.000.00-83012.50%
SPOT240621C003400002024-02-14 10:33AM EST340.002.070.000.000.00-3012.50%
SPOT240621C003600002024-02-15 12:19PM EST360.001.500.000.000.00-1012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P000600002024-02-06 9:32AM EST60.000.040.000.000.00-2050.00%
SPOT240621P000650002023-11-29 2:35PM EST65.000.300.100.250.00-1194.73%
SPOT240621P000700002024-02-16 3:10PM EST70.000.020.000.000.00-2050.00%
SPOT240621P000750002024-02-06 9:32AM EST75.000.080.000.000.00-2050.00%
SPOT240621P000800002024-01-24 9:30AM EST80.000.200.000.000.00-1050.00%
SPOT240621P000850002024-02-07 9:30AM EST85.000.050.000.000.00-1025.00%
SPOT240621P000900002024-02-05 3:11PM EST90.000.160.000.000.00-1025.00%
SPOT240621P000950002024-02-06 9:57AM EST95.000.090.000.000.00-5025.00%
SPOT240621P001000002024-02-05 3:28PM EST100.000.270.000.000.00-1025.00%
SPOT240621P001050002024-02-08 11:47AM EST105.000.120.000.000.00-1025.00%
SPOT240621P001100002024-02-07 9:55AM EST110.000.150.000.000.00-1025.00%
SPOT240621P001150002024-02-05 1:06PM EST115.000.520.000.000.00-2025.00%
SPOT240621P001200002024-02-06 2:03PM EST120.000.320.000.000.00-1025.00%
SPOT240621P001250002024-02-20 2:07PM EST125.000.270.000.000.00-8025.00%
SPOT240621P001300002024-02-07 2:09PM EST130.000.380.000.000.00-1025.00%
SPOT240621P001350002024-02-13 3:56PM EST135.000.510.000.000.00-1025.00%
SPOT240621P001400002024-02-15 11:58AM EST140.000.480.000.000.00-10025.00%
SPOT240621P001450002024-02-15 11:03AM EST145.000.660.000.000.00-1012.50%
SPOT240621P001500002024-02-15 3:25PM EST150.000.740.000.000.00-1012.50%
SPOT240621P001550002024-02-20 10:46AM EST155.001.000.000.000.00-1012.50%
SPOT240621P001600002024-02-07 3:44PM EST160.001.380.000.000.00-2012.50%
SPOT240621P001650002024-02-06 10:32AM EST165.001.770.000.000.00-1012.50%
SPOT240621P001700002024-02-20 9:56AM EST170.001.800.000.000.00-1012.50%
SPOT240621P001750002024-02-20 11:43AM EST175.002.130.000.000.00-10012.50%
SPOT240621P001800002024-02-07 10:22AM EST180.002.800.000.000.00-1012.50%
SPOT240621P001850002024-02-09 3:42PM EST185.003.420.000.000.00-1012.50%
SPOT240621P001900002024-02-20 1:44PM EST190.003.750.000.000.00-506.25%
SPOT240621P001950002024-02-20 2:05PM EST195.004.450.000.000.00-406.25%
SPOT240621P002000002024-02-20 2:49PM EST200.005.170.000.000.00-106.25%
SPOT240621P002100002024-02-20 2:49PM EST210.007.270.000.000.00-106.25%
SPOT240621P002200002024-02-20 2:16PM EST220.0010.230.000.000.00-2903.13%
SPOT240621P002300002024-02-20 1:30PM EST230.0014.000.000.000.00-3401.56%
SPOT240621P002400002024-02-20 3:42PM EST240.0017.830.000.000.00-200.78%
SPOT240621P002500002024-02-20 2:12PM EST250.0022.900.000.000.00-3500.00%
SPOT240621P002600002024-02-20 2:46PM EST260.0028.650.000.000.00-4600.00%
SPOT240621P002700002024-02-16 2:27PM EST270.0032.450.000.000.00-1400.00%
SPOT240621P002900002024-02-12 2:29PM EST290.0056.900.000.000.00--00.00%
SPOT240621P003300002024-02-06 12:04PM EST330.0096.380.000.000.00--00.00%