Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
263.90+3.70 (+1.42%)
At close: 04:00PM EDT
264.00 +0.10 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C000600002023-10-26 12:10PM EDT60.00100.10122.50126.800.00-100.00%
SPOT240621C000650002023-09-29 11:47AM EDT65.0093.9096.4098.300.00-110.00%
SPOT240621C000800002023-07-28 9:49AM EDT80.0071.7062.0064.900.00-4180.00%
SPOT240621C000850002023-10-17 11:02AM EDT85.0078.5092.9095.100.00-1400.00%
SPOT240621C000900002023-10-24 9:38AM EDT90.0080.4094.1096.000.00-1800.00%
SPOT240621C000950002023-10-19 11:46AM EDT95.0064.5084.4086.600.00-1510.00%
SPOT240621C001000002024-02-08 3:00PM EDT100.00142.40158.70165.200.00-245113.06%
SPOT240621C001050002024-03-15 2:06PM EDT105.00151.29158.75164.250.00-240124.22%
SPOT240621C001100002023-10-24 2:28PM EDT110.0068.5076.1077.600.00-180.00%
SPOT240621C001150002024-01-24 3:08PM EDT115.00100.35139.25147.300.00-5380.00%
SPOT240621C001200002023-10-24 1:26PM EDT120.0059.7067.3068.900.00-3280.00%
SPOT240621C001250002024-03-11 2:06PM EDT125.00134.00138.55144.650.00-539104.18%
SPOT240621C001300002024-01-17 12:19PM EDT130.0074.50114.85123.400.00-3170.00%
SPOT240621C001350002024-02-12 3:23PM EDT135.00103.15122.35127.400.00-22760.00%
SPOT240621C001400002024-01-09 4:34PM EDT140.0059.80100.00107.450.00-42210.00%
SPOT240621C001450002024-02-12 3:20PM EDT145.0093.25113.80117.400.00-21070.00%
SPOT240621C001500002024-03-01 11:09AM EDT150.00113.57113.60120.300.00-111184.64%
SPOT240621C001550002024-02-12 3:28PM EDT155.0084.55103.50108.100.00-4340.00%
SPOT240621C001600002024-02-13 11:23AM EDT160.0080.4098.65102.500.00-21220.00%
SPOT240621C001650002024-02-12 3:20PM EDT165.0074.6593.6098.800.00-71510.00%
SPOT240621C001700002024-03-28 2:30PM EDT170.0098.8595.7099.25+2.85+2.97%22,05272.03%
SPOT240621C001750002024-02-20 12:42PM EDT175.0073.4186.1091.450.00-89662.40%
SPOT240621C001800002024-03-19 12:23PM EDT180.0077.1085.1591.000.00-17567.57%
SPOT240621C001850002024-03-19 10:47AM EDT185.0071.4380.6086.450.00-120265.89%
SPOT240621C001900002024-03-27 2:36PM EDT190.0074.1477.1079.700.00-110961.63%
SPOT240621C001950002024-03-26 1:11PM EDT195.0075.2872.0575.50+1.31+1.77%262359.54%
SPOT240621C002000002024-03-14 1:28PM EDT200.0063.3968.1070.550.00-287,05858.00%
SPOT240621C002100002024-03-15 9:46AM EDT210.0056.7557.5060.90+3.01+5.60%548050.31%
SPOT240621C002200002024-03-28 1:06PM EDT220.0053.9050.2052.55+1.02+1.93%1216053.14%
SPOT240621C002300002024-03-28 2:53PM EDT230.0044.2443.3546.35-7.16-13.93%126551.14%
SPOT240621C002400002024-03-27 11:00AM EDT240.0036.6335.1037.400.00-11,22648.68%
SPOT240621C002500002024-03-27 2:12PM EDT250.0027.7030.0534.300.00-554554.29%
SPOT240621C002600002024-03-28 2:06PM EDT260.0024.9524.6024.85+3.27+15.08%4142645.39%
SPOT240621C002700002024-03-28 3:59PM EDT270.0020.1719.7520.00+2.52+14.28%833144.68%
SPOT240621C002800002024-03-28 2:51PM EDT280.0015.9015.7016.00+1.90+13.57%820044.34%
SPOT240621C002900002024-03-28 10:19AM EDT290.0013.0012.3512.65+1.15+9.70%168844.04%
SPOT240621C003000002024-03-28 2:53PM EDT300.0010.019.709.95+1.01+11.22%641,04943.92%
SPOT240621C003100002024-03-28 2:40PM EDT310.007.907.507.85+0.52+7.05%143644.05%
SPOT240621C003200002024-03-28 10:56AM EDT320.006.735.906.10+0.96+16.64%694544.03%
SPOT240621C003300002024-03-28 12:19PM EDT330.005.554.604.85+1.05+23.33%116544.46%
SPOT240621C003400002024-03-19 10:22AM EDT340.002.813.603.800.00-1023044.68%
SPOT240621C003500002024-03-26 9:31AM EDT350.004.652.862.990.00-42245.00%
SPOT240621C003600002024-03-12 10:14AM EDT360.002.491.962.580.00-1346.34%
SPOT240621C003800002024-03-05 4:20PM EDT380.002.251.431.520.00-1346.31%
SPOT240621C004000002024-03-08 10:46AM EDT400.001.830.741.180.00-1148.78%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P000600002024-02-06 10:32AM EDT60.000.040.000.000.00-240150.00%
SPOT240621P000650002023-11-29 3:35PM EDT65.000.300.100.000.00-11103.91%
SPOT240621P000700002024-02-16 4:10PM EDT70.000.020.010.110.00-236100.39%
SPOT240621P000750002024-02-06 10:32AM EDT75.000.080.000.000.00-13750.00%
SPOT240621P000800002024-01-24 10:30AM EDT80.000.200.010.060.00-11785.94%
SPOT240621P000850002024-03-15 2:37PM EDT85.000.050.000.060.00-21280.47%
SPOT240621P000900002024-02-05 4:11PM EDT90.000.160.010.140.00-19183.98%
SPOT240621P000950002024-02-21 10:55AM EDT95.000.070.010.130.00-2410379.30%
SPOT240621P001000002024-03-20 11:33AM EDT100.000.060.010.660.00-27591.11%
SPOT240621P001050002024-02-08 12:47PM EDT105.000.120.030.180.00-110075.20%
SPOT240621P001100002024-03-13 2:17PM EDT110.000.150.020.380.00-10035177.25%
SPOT240621P001150002024-03-13 10:03AM EDT115.000.150.030.720.00-569780.13%
SPOT240621P001200002024-03-08 2:12PM EDT120.000.190.040.480.00-125472.56%
SPOT240621P001250002024-03-28 12:20PM EDT125.000.150.050.15-0.04-21.05%232161.43%
SPOT240621P001300002024-02-29 1:27PM EDT130.000.290.060.590.00-1501,18067.82%
SPOT240621P001350002024-02-29 10:44AM EDT135.000.200.080.20-0.10-33.33%118357.81%
SPOT240621P001400002024-03-15 3:22PM EDT140.000.350.090.240.00-318056.01%
SPOT240621P001450002024-02-15 12:03PM EDT145.000.660.340.550.00-18761.08%
SPOT240621P001500002024-03-25 3:37PM EDT150.000.460.170.500.00-164955.52%
SPOT240621P001550002024-03-28 9:30AM EDT155.000.500.210.43-0.10-16.67%11,05652.30%
SPOT240621P001600002024-03-28 3:21PM EDT160.000.500.290.50-0.27-35.06%553251.10%
SPOT240621P001650002024-02-06 11:32AM EDT165.001.770.710.940.00-135954.71%
SPOT240621P001700002024-03-26 2:02PM EDT170.000.750.500.840.00-119251.90%
SPOT240621P001750002024-03-19 3:44PM EDT175.001.310.640.980.00-112550.44%
SPOT240621P001800002024-03-28 12:25PM EDT180.000.950.831.14-0.62-39.49%19048.99%
SPOT240621P001850002024-03-19 1:17PM EDT185.001.871.031.330.00-136647.60%
SPOT240621P001900002024-03-28 2:09PM EDT190.001.481.231.54-0.27-15.43%10050346.16%
SPOT240621P001950002024-03-28 1:03PM EDT195.001.791.741.85-0.11-5.79%1112845.15%
SPOT240621P002000002024-03-28 1:03PM EDT200.002.182.132.28-0.37-14.51%2336444.51%
SPOT240621P002100002024-03-27 3:43PM EDT210.003.853.203.400.00-41,75743.27%
SPOT240621P002200002024-03-28 10:11AM EDT220.004.904.704.95-0.45-8.41%250342.13%
SPOT240621P002300002024-03-28 3:00PM EDT230.006.806.757.05-1.28-15.84%2931341.13%
SPOT240621P002400002024-03-28 3:59PM EDT240.009.679.609.85-1.59-14.12%4282140.33%
SPOT240621P002500002024-03-28 3:25PM EDT250.0013.2613.1013.45-1.98-12.99%10150239.74%
SPOT240621P002600002024-03-28 1:17PM EDT260.0016.6517.5017.80-3.31-16.58%871539.11%
SPOT240621P002700002024-03-28 12:01PM EDT270.0021.6022.6522.95-4.25-16.44%830838.50%
SPOT240621P002800002024-03-27 3:18PM EDT280.0032.6528.6529.000.00-912038.13%
SPOT240621P002900002024-03-06 4:16PM EDT290.0034.5034.9036.100.00-82338.46%
SPOT240621P003300002024-02-06 1:04PM EDT330.0096.3862.7565.300.00--00.00%
SPOT240621P003400002024-03-27 11:23AM EDT340.0080.7076.1081.900.00-1151.09%