Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
256.10+7.98 (+3.22%)
At close: 04:00PM EST
255.56 -0.54 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719C001200002023-12-05 9:50AM EST120.0083.0077.5579.900.00--00.00%
SPOT240719C001400002023-12-11 1:22PM EST140.0068.1066.0574.150.00--10.00%
SPOT240719C001450002024-02-12 2:24PM EST145.0094.35110.95119.000.00-2169.64%
SPOT240719C001500002024-02-12 2:57PM EST150.0090.00106.05114.250.00-22767.07%
SPOT240719C001550002024-02-12 2:57PM EST155.0085.35101.30109.500.00-2164.83%
SPOT240719C001650002024-02-20 9:44AM EST165.0084.0092.05100.050.00-21560.91%
SPOT240719C001700002023-12-27 10:09AM EST170.0037.6254.1055.500.00-120.00%
SPOT240719C001750002023-11-30 3:54PM EST175.0031.7031.7032.700.00--110.00%
SPOT240719C001800002024-02-14 3:06PM EST180.0070.5682.0583.400.00-11056.90%
SPOT240719C001850002024-02-21 2:28PM EST185.0066.1577.3078.900.00-4754.80%
SPOT240719C001900002024-02-16 3:54PM EST190.0066.7473.0074.25+1.99+3.07%1753.08%
SPOT240719C001950002024-02-21 3:31PM EST195.0058.0568.4570.350.00-83951.92%
SPOT240719C002000002024-02-23 2:09PM EST200.0063.8165.0065.90+6.41+11.17%15151.26%
SPOT240719C002100002024-02-22 10:29AM EST210.0048.3056.9557.700.00-27949.68%
SPOT240719C002200002024-02-21 3:31PM EST220.0039.6049.2050.150.00-1619747.78%
SPOT240719C002300002024-02-22 3:56PM EST230.0036.1141.6542.700.00-17145.39%
SPOT240719C002400002024-02-22 10:56AM EST240.0028.2035.4036.850.00-111645.00%
SPOT240719C002500002024-02-23 2:09PM EST250.0029.1829.8530.65+4.28+17.19%5522943.19%
SPOT240719C002600002024-02-23 2:37PM EST260.0023.8024.9025.10+3.50+17.24%4514941.59%
SPOT240719C002700002024-02-23 2:48PM EST270.0019.9520.4020.60+4.15+26.27%116940.77%
SPOT240719C002800002024-02-21 2:49PM EST280.0011.7516.6516.750.00-311140.10%
SPOT240719C002900002024-02-16 12:14PM EST290.0010.4013.4013.600.00-311139.72%
SPOT240719C003000002024-02-23 3:25PM EST300.0010.6210.8010.95+2.03+23.63%315639.38%
SPOT240719C003100002024-02-23 3:25PM EST310.008.558.658.85+2.55+42.50%11139.28%
SPOT240719C003200002024-02-15 2:01PM EST320.005.506.957.100.00-1839.17%
SPOT240719C003300002024-02-20 12:35PM EST330.005.205.555.75+1.55+42.47%36739.26%
SPOT240719C003400002024-02-23 3:36PM EST340.004.504.504.65+1.00+28.57%23039.37%
SPOT240719C003500002024-02-13 12:30PM EST350.003.503.603.75+1.45+70.73%1139.47%
SPOT240719C003600002024-02-23 3:49PM EST360.003.052.933.05+0.85+38.64%101239.67%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719P000950002024-01-31 3:34PM EST95.000.390.040.110.00-1159.38%
SPOT240719P001000002023-11-29 3:59PM EST100.001.300.951.150.00--281.10%
SPOT240719P001050002023-12-15 9:59AM EST105.001.200.691.510.00-3377.91%
SPOT240719P001100002023-12-15 9:57AM EST110.001.450.811.900.00-1177.16%
SPOT240719P001150002024-01-10 12:07PM EST115.001.400.120.320.00-6755.18%
SPOT240719P001250002023-12-04 10:15AM EST125.002.702.892.990.00--378.86%
SPOT240719P001300002024-01-31 1:37PM EST130.001.400.340.400.00-1850.93%
SPOT240719P001350002024-02-06 11:03AM EST135.000.680.380.480.00-1750.29%
SPOT240719P001400002024-01-31 1:37PM EST140.002.000.500.570.00-1449.07%
SPOT240719P001450002024-02-05 2:50PM EST145.002.120.580.680.00-1225747.93%
SPOT240719P001500002024-02-06 3:12PM EST150.001.360.710.810.00-11046.85%
SPOT240719P001550002024-02-06 2:21PM EST155.001.740.860.960.00-15745.76%
SPOT240719P001600002024-02-08 10:26AM EST160.001.651.041.140.00-18144.75%
SPOT240719P001650002024-02-16 10:30AM EST165.001.851.251.350.00-214743.77%
SPOT240719P001700002024-02-12 12:23PM EST170.002.751.501.610.00-13042.91%
SPOT240719P001750002024-02-16 10:29AM EST175.002.711.851.930.00-217542.15%
SPOT240719P001800002024-02-12 2:10PM EST180.004.002.222.290.00-24241.35%
SPOT240719P001850002024-02-22 1:56PM EST185.003.252.642.760.00-915240.78%
SPOT240719P001900002024-02-22 11:17AM EST190.004.053.153.250.00-2120140.03%
SPOT240719P001950002024-02-22 12:53PM EST195.004.653.753.850.00-25639.41%
SPOT240719P002000002024-02-22 12:56PM EST200.005.464.454.550.00-114638.84%
SPOT240719P002100002024-02-12 10:26AM EST210.009.956.156.300.00-15737.83%
SPOT240719P002200002024-02-22 1:39PM EST220.0010.158.358.500.00-212136.78%
SPOT240719P002300002024-02-23 3:14PM EST230.0011.4011.1511.35-3.80-25.00%1915735.96%
SPOT240719P002400002024-02-23 3:14PM EST240.0014.8814.5514.80-4.30-22.42%318735.11%
SPOT240719P002500002024-02-23 2:23PM EST250.0019.4018.6518.85-2.40-11.01%2321634.16%
SPOT240719P002600002024-02-23 3:35PM EST260.0023.6023.5023.65-3.65-13.39%4942233.31%
SPOT240719P002700002024-02-23 3:25PM EST270.0029.1028.9529.20-4.85-14.29%2832.53%