Singapore markets close in 2 hours 2 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
310.29+2.13 (+0.69%)
At close: 04:00PM EDT
310.53 +0.24 (+0.08%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT241220C001150002024-03-28 1:40PM EDT115.00157.09174.90181.950.00-110.00%
SPOT241220C001200002024-04-11 3:55PM EDT120.00190.13175.10182.850.00--20.00%
SPOT241220C001250002024-04-15 3:45PM EDT125.00172.48178.20186.100.00--161.26%
SPOT241220C001500002024-02-06 10:36AM EDT150.00107.200.000.000.00--10.00%
SPOT241220C001600002024-02-02 2:54PM EDT160.0077.70110.10116.750.00-330.00%
SPOT241220C001700002024-04-12 3:35PM EDT170.00141.96128.60136.200.00-230.00%
SPOT241220C001800002024-05-10 12:53PM EDT180.00123.780.000.000.00-400.00%
SPOT241220C001850002024-03-27 9:46AM EDT185.0093.50113.45119.700.00-120.00%
SPOT241220C001950002024-05-24 2:42PM EDT195.00122.520.000.000.00-100.00%
SPOT241220C002000002024-05-20 1:27PM EDT200.00117.160.000.000.00-200.00%
SPOT241220C002100002024-05-13 11:34AM EDT210.0091.600.000.000.00-500.00%
SPOT241220C002200002024-04-22 2:31PM EDT220.0075.800.000.000.00-300.00%
SPOT241220C002300002024-04-23 11:54AM EDT230.0099.290.000.000.00-32570.00%
SPOT241220C002400002024-04-19 3:31PM EDT240.0063.830.000.000.00-11200.00%
SPOT241220C002500002024-05-24 11:39AM EDT250.0076.200.000.000.00-100.00%
SPOT241220C002600002024-04-24 2:08PM EDT260.0056.1369.6571.700.00-15349.35%
SPOT241220C002700002024-05-24 11:38AM EDT270.0062.000.000.000.00-100.00%
SPOT241220C002800002024-05-07 3:14PM EDT280.0052.700.000.000.00-1000.00%
SPOT241220C002900002024-05-14 11:06AM EDT290.0041.260.000.000.00-600.00%
SPOT241220C003000002024-05-24 3:15PM EDT300.0045.660.000.000.00-200.00%
SPOT241220C003100002024-05-21 12:23PM EDT310.0039.050.000.000.00-100.00%
SPOT241220C003200002024-05-20 9:36AM EDT320.0037.500.000.000.00-200.78%
SPOT241220C003300002024-05-17 11:04AM EDT330.0028.850.000.000.00-201.56%
SPOT241220C003400002024-05-10 2:34PM EDT340.0023.700.000.000.00-103.13%
SPOT241220C003500002024-05-17 2:39PM EDT350.0022.500.000.000.00-10903.13%
SPOT241220C003600002024-05-28 9:49AM EDT360.0021.770.000.000.00-503.13%
SPOT241220C003700002024-05-28 10:38AM EDT370.0020.440.000.000.00-506.25%
SPOT241220C003800002024-05-09 10:55AM EDT380.0015.100.000.000.00-506.25%
SPOT241220C003900002024-05-17 3:41PM EDT390.0013.500.000.000.00-4006.25%
SPOT241220C004000002024-05-28 1:59PM EDT400.0013.900.000.000.00-2006.25%
SPOT241220C004100002024-04-15 2:33PM EDT410.0013.1510.3012.000.00-1542.60%
SPOT241220C004200002024-04-23 2:26PM EDT420.0014.150.000.000.00-3486.25%
SPOT241220C004300002024-04-24 12:29PM EDT430.006.858.759.350.00-11942.66%
SPOT241220C004400002024-05-14 1:30PM EDT440.005.080.000.000.00-1012.50%
SPOT241220C004500002024-05-06 3:31PM EDT450.005.800.000.000.00-1012.50%
SPOT241220C004600002024-05-20 2:26PM EDT460.005.750.000.000.00--012.50%
SPOT241220C004700002024-05-28 12:36PM EDT470.005.650.000.000.00-3012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT241220P001100002024-05-15 12:47PM EDT110.000.500.000.000.00--025.00%
SPOT241220P001200002024-03-06 3:28PM EDT120.001.420.221.810.00-5566.28%
SPOT241220P001250002024-01-17 11:54AM EDT125.005.001.881.990.00--171.63%
SPOT241220P001300002024-02-12 3:48PM EDT130.002.551.822.150.00-5569.20%
SPOT241220P001400002024-02-07 1:04PM EDT140.003.251.953.300.00-1167.77%
SPOT241220P001450002024-04-08 11:02AM EDT145.001.900.431.480.00-13853.59%
SPOT241220P001500002024-04-10 10:38AM EDT150.002.240.681.600.00-102653.06%
SPOT241220P001550002024-05-16 1:30PM EDT155.001.070.000.000.00-3012.50%
SPOT241220P001600002024-05-20 10:04AM EDT160.001.150.000.000.00-70012.50%
SPOT241220P001650002024-04-22 3:53PM EDT165.003.650.000.000.00-1012.50%
SPOT241220P001700002024-05-16 11:05AM EDT170.001.700.000.000.00-40012.50%
SPOT241220P001750002024-05-13 1:00PM EDT175.002.600.000.000.00-1012.50%
SPOT241220P001800002024-03-21 2:39PM EDT180.006.855.455.900.00-1559.69%
SPOT241220P001850002024-05-23 2:33PM EDT185.002.870.000.000.00-5012.50%
SPOT241220P001900002024-05-14 2:15PM EDT190.003.850.000.000.00-2012.50%
SPOT241220P001950002024-05-24 1:42PM EDT195.003.230.000.000.00-4012.50%
SPOT241220P002000002024-05-24 2:34PM EDT200.003.700.000.000.00-4012.50%
SPOT241220P002100002024-05-24 12:55PM EDT210.004.780.000.000.00-1012.50%
SPOT241220P002200002024-05-08 3:08PM EDT220.007.500.000.000.00-9012.50%
SPOT241220P002300002024-05-10 12:15PM EDT230.0010.050.000.000.00-806.25%
SPOT241220P002400002024-05-28 10:27AM EDT240.009.250.000.000.00-306.25%
SPOT241220P002500002024-05-24 10:37AM EDT250.0011.900.000.000.00-106.25%
SPOT241220P002600002024-05-14 10:10AM EDT260.0019.450.000.000.00-2006.25%
SPOT241220P002700002024-04-25 3:21PM EDT270.0025.0217.3018.050.00-2620439.92%
SPOT241220P002800002024-04-26 12:01PM EDT280.0029.1020.6021.750.00-438939.55%
SPOT241220P002900002024-04-29 2:14PM EDT290.0034.000.000.000.00-12101.56%
SPOT241220P003000002024-05-28 10:02AM EDT300.0029.950.000.000.00-100.78%
SPOT241220P003100002024-05-24 10:49AM EDT310.0034.390.000.000.00-200.05%
SPOT241220P003200002024-05-08 11:16AM EDT320.0043.300.000.000.00-400.00%
SPOT241220P003300002024-04-23 11:26AM EDT330.0046.560.000.000.00-230.00%
SPOT241220P003600002024-04-23 10:13AM EDT360.0067.760.000.000.00-550.00%
SPOT241220P003900002024-04-03 11:36AM EDT390.00111.2096.6598.150.00-2246.35%