Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
308.16+7.65 (+2.55%)
At close: 04:00PM EDT
307.76 -0.40 (-0.13%)
After hours: 07:58PM 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%
SPOT240621C000950002024-04-17 11:22AM EDT95.00205.18203.80209.700.00-5490.00%
SPOT240621C001000002024-02-08 3:00PM EDT100.00142.40158.70165.200.00-2450.00%
SPOT240621C001050002024-05-20 10:29AM EDT105.00207.66199.70206.150.00-238248.39%
SPOT240621C001100002023-10-24 2:28PM EDT110.0068.5076.1077.600.00-180.00%
SPOT240621C001150002024-04-24 11:41AM EDT115.00168.48189.90196.200.00-139230.03%
SPOT240621C001200002024-04-23 1:51PM EDT120.00196.520.000.000.00-3250.00%
SPOT240621C001250002024-03-11 2:06PM EDT125.00134.00173.55180.550.00-5390.00%
SPOT240621C001300002024-01-17 12:19PM EDT130.0074.50114.85123.400.00-3170.00%
SPOT240621C001350002024-04-19 1:48PM EDT135.00140.510.000.000.00-22760.00%
SPOT240621C001400002024-05-07 10:55AM EDT140.00159.70166.75171.450.00-2221149.95%
SPOT240621C001450002024-04-25 9:31AM EDT145.00130.00159.50166.600.00-1108186.69%
SPOT240621C001500002024-04-24 3:51PM EDT150.00133.00155.30161.500.00-2100112.70%
SPOT240621C001550002024-05-15 12:59PM EDT155.00145.50149.55156.450.00-232170.61%
SPOT240621C001600002024-04-08 10:37AM EDT160.00153.01139.50146.700.00-21220.00%
SPOT240621C001650002024-03-28 3:52PM EDT165.00102.00121.95128.650.00-21510.00%
SPOT240621C001700002024-05-17 10:20AM EDT170.00131.85136.15140.700.00-12,06095.90%
SPOT240621C001750002024-05-10 12:53PM EDT175.00121.21129.70136.900.00-49684.38%
SPOT240621C001800002024-04-22 11:35AM EDT180.0092.870.000.000.00-600.00%
SPOT240621C001850002024-05-17 10:20AM EDT185.00116.97119.70126.700.00-120266.80%
SPOT240621C001900002024-05-02 1:35PM EDT190.00103.00115.50121.850.00-2010487.84%
SPOT240621C001950002024-05-14 11:05AM EDT195.0096.48110.15116.850.00-361678.52%
SPOT240621C002000002024-05-21 3:43PM EDT200.00107.30106.30110.850.00-271,45676.95%
SPOT240621C002100002024-05-21 3:43PM EDT210.0097.2694.95101.650.00-2746359.38%
SPOT240621C002200002024-05-15 9:30AM EDT220.0079.5285.3091.250.00-217151.56%
SPOT240621C002300002024-05-24 12:04PM EDT230.0079.3075.0081.20-3.70-4.46%123483.75%
SPOT240621C002400002024-05-24 12:04PM EDT240.0069.1565.3071.35+7.41+12.00%21,17675.37%
SPOT240621C002500002024-05-22 12:47PM EDT250.0059.7557.2561.55+8.75+17.16%151051.39%
SPOT240621C002600002024-05-20 11:00AM EDT260.0049.6047.8551.05-1.10-2.17%134155.15%
SPOT240621C002700002024-05-20 9:54AM EDT270.0039.6137.9041.55-0.79-1.96%132548.83%
SPOT240621C002800002024-05-24 12:18PM EDT280.0031.5030.0532.05+8.50+36.96%446841.80%
SPOT240621C002900002024-05-24 3:43PM EDT290.0022.4022.1523.15+3.90+21.08%1473036.14%
SPOT240621C003000002024-05-24 3:39PM EDT300.0015.4615.2515.95+4.21+37.42%51,07733.97%
SPOT240621C003100002024-05-24 3:56PM EDT310.0010.009.9010.25+3.95+65.29%1731,93732.64%
SPOT240621C003200002024-05-24 12:34PM EDT320.005.685.856.35+1.58+38.54%621,10232.56%
SPOT240621C003300002024-05-24 2:13PM EDT330.003.203.303.55+0.96+42.86%10348031.95%
SPOT240621C003400002024-05-23 3:59PM EDT340.001.881.762.01+0.58+44.62%1029032.40%
SPOT240621C003500002024-05-24 10:58AM EDT350.001.100.971.10+0.40+57.14%133632.87%
SPOT240621C003600002024-05-24 2:37PM EDT360.000.580.320.770.00-316935.25%
SPOT240621C003700002024-05-24 3:42PM EDT370.000.340.310.44-0.03-8.11%256035.99%
SPOT240621C003800002024-05-24 2:37PM EDT380.000.260.160.34-0.02-7.14%64738.50%
SPOT240621C003900002024-05-20 9:38AM EDT390.000.320.080.240.00-21440.23%
SPOT240621C004000002024-05-09 1:07PM EDT400.000.320.050.200.00-111642.73%
SPOT240621C004100002024-05-08 12:05PM EDT410.000.170.042.590.00--162.96%
SPOT240621C004200002024-05-16 10:50AM EDT420.000.190.030.510.00-12051.47%
SPOT240621C004500002024-05-01 3:38PM EDT450.000.070.012.570.00-20017678.03%
SPOT240621C004700002024-04-24 3:49PM EDT470.000.050.011.010.00--172.95%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P000600002024-05-22 2:43PM EDT60.000.030.000.010.00-27395171.88%
SPOT240621P000650002023-11-29 3:35PM EDT65.000.300.100.250.00-11225.59%
SPOT240621P000700002024-04-10 9:30AM EDT70.000.010.000.000.00-13450.00%
SPOT240621P000750002024-02-06 10:32AM EDT75.000.080.000.000.00-23750.00%
SPOT240621P000800002024-01-24 10:30AM EDT80.000.200.010.060.00-117166.41%
SPOT240621P000850002024-03-15 2:37PM EDT85.000.050.000.060.00-212157.03%
SPOT240621P000900002024-02-05 4:11PM EDT90.000.160.010.140.00-191163.67%
SPOT240621P000950002024-02-21 10:55AM EDT95.000.070.010.130.00-24103155.86%
SPOT240621P001000002024-03-20 11:33AM EDT100.000.060.001.500.00-275200.59%
SPOT240621P001050002024-02-08 12:47PM EDT105.000.120.030.180.00-1100149.22%
SPOT240621P001100002024-04-08 9:31AM EDT110.000.100.000.000.00-135050.00%
SPOT240621P001150002024-03-13 10:03AM EDT115.000.150.000.360.00-5697145.90%
SPOT240621P001200002024-03-08 2:12PM EDT120.000.190.020.460.00-1254144.92%
SPOT240621P001250002024-03-28 12:20PM EDT125.000.150.001.500.00-2321163.33%
SPOT240621P001300002024-05-06 1:28PM EDT130.000.050.000.340.00-31,180127.93%
SPOT240621P001350002024-05-13 10:12AM EDT135.000.050.010.050.00-3195102.34%
SPOT240621P001400002024-04-30 3:58PM EDT140.000.020.004.300.00-1181175.10%
SPOT240621P001450002024-05-21 9:55AM EDT145.000.030.003.800.00-189164.01%
SPOT240621P001500002024-04-23 2:25PM EDT150.000.050.000.000.00-164950.00%
SPOT240621P001550002024-05-08 11:38AM EDT155.000.020.001.000.00-11,055119.73%
SPOT240621P001600002024-05-07 3:45PM EDT160.000.100.001.000.00-1551114.70%
SPOT240621P001650002024-02-06 11:32AM EDT165.001.770.710.940.00-1359119.04%
SPOT240621P001700002024-04-23 9:30AM EDT170.000.120.000.000.00-119350.00%
SPOT240621P001750002024-04-23 2:20PM EDT175.000.100.000.000.00-112450.00%
SPOT240621P001800002024-04-23 3:03PM EDT180.000.150.000.000.00-18950.00%
SPOT240621P001850002024-05-07 10:44AM EDT185.000.430.013.850.00-1364117.53%
SPOT240621P001900002024-05-15 3:43PM EDT190.000.110.013.850.00-1487112.33%
SPOT240621P001950002024-05-24 9:30AM EDT195.000.110.010.19+0.03+37.50%116366.99%
SPOT240621P002000002024-05-15 3:59PM EDT200.000.080.050.250.00-338866.80%
SPOT240621P002100002024-05-24 9:30AM EDT210.000.040.010.15-0.01-20.00%11,79955.47%
SPOT240621P002200002024-05-17 10:26AM EDT220.000.250.011.430.00-147568.07%
SPOT240621P002300002024-05-23 1:21PM EDT230.000.220.010.35+0.19+633.33%1038653.32%
SPOT240621P002400002024-05-24 10:24AM EDT240.000.250.090.25+0.02+8.70%175844.14%
SPOT240621P002500002024-05-24 3:22PM EDT250.000.280.200.37+0.01+3.70%1154340.38%
SPOT240621P002600002024-05-24 3:22PM EDT260.000.490.400.58-0.37-43.02%1164136.91%
SPOT240621P002700002024-05-24 2:59PM EDT270.000.930.780.95-0.64-40.76%1152933.69%
SPOT240621P002800002024-05-24 3:41PM EDT280.001.891.711.85-1.26-40.00%5684931.98%
SPOT240621P002900002024-05-24 3:09PM EDT290.003.493.303.55-2.51-41.83%1050030.73%
SPOT240621P003000002024-05-24 3:59PM EDT300.006.476.156.45-3.33-33.98%2058429.79%
SPOT240621P003100002024-05-24 2:09PM EDT310.0010.7510.5510.90-6.65-38.22%3728629.16%
SPOT240621P003200002024-05-24 12:30PM EDT320.0016.8916.5017.15-3.84-18.52%3111329.27%
SPOT240621P003300002024-04-24 11:10AM EDT330.0046.5722.5525.050.00-7510730.64%
SPOT240621P003400002024-04-24 9:42AM EDT340.0038.8032.1533.750.00-23231.90%
SPOT240621P003500002024-05-14 3:46PM EDT350.0060.3041.4046.500.00-1051.09%
SPOT240621P004000002024-04-24 2:40PM EDT400.00120.8589.2096.050.00-13053.13%