Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
158.11+3.47 (+2.24%)
At close: 04:00PM EDT
158.00 -0.11 (-0.07%)
Pre-market: 06:30AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117C000400002023-03-13 1:22PM EDT40.0088.5093.7097.000.00-280.00%
SPOT250117C000450002023-04-11 12:55PM EDT45.0092.46106.00108.000.00-1140.00%
SPOT250117C000500002023-01-23 1:46PM EDT50.0060.0076.6079.300.00-10100.00%
SPOT250117C000550002023-07-28 10:32AM EDT55.0095.7086.0090.300.00-1110.00%
SPOT250117C000600002023-07-28 10:32AM EDT60.0091.4081.8086.400.00-660.00%
SPOT250117C000650002023-04-21 2:14PM EDT65.0078.1090.7093.900.00-1744.30%
SPOT250117C000700002023-03-28 10:56AM EDT70.0070.0071.7072.900.00-290.00%
SPOT250117C000750002023-09-19 3:42PM EDT75.0094.000.000.000.00-200.00%
SPOT250117C000800002023-06-09 1:47PM EDT80.0082.5086.6087.700.00-13369.14%
SPOT250117C000850002023-09-29 3:54PM EDT85.0080.820.000.000.00-600.00%
SPOT250117C000900002023-07-26 3:57PM EDT90.0071.4058.9063.400.00-5210.00%
SPOT250117C000950002023-07-25 1:37PM EDT95.0059.9055.3057.900.00-180.00%
SPOT250117C001000002023-09-18 2:22PM EDT100.0073.690.000.000.00-100.00%
SPOT250117C001050002023-09-20 10:06AM EDT105.0073.440.000.000.00-600.00%
SPOT250117C001100002023-09-25 3:11PM EDT110.0063.300.000.000.00-800.00%
SPOT250117C001150002023-09-25 3:05PM EDT115.0060.200.000.000.00-700.00%
SPOT250117C001200002023-09-25 2:22PM EDT120.0056.900.000.000.00-1000.00%
SPOT250117C001250002023-09-20 9:34AM EDT125.0059.570.000.000.00-300.00%
SPOT250117C001300002023-09-12 2:48PM EDT130.0049.500.000.000.00-100.00%
SPOT250117C001350002023-08-07 9:30AM EDT135.0040.0050.7051.600.00-15459.04%
SPOT250117C001400002023-09-27 3:51PM EDT140.0043.500.000.000.00-200.00%
SPOT250117C001450002023-08-30 9:52AM EDT145.0034.1040.7041.200.00-44250.08%
SPOT250117C001500002023-09-21 11:35AM EDT150.0039.300.000.000.00-100.00%
SPOT250117C001550002023-09-21 10:03AM EDT155.0037.000.000.000.00-100.00%
SPOT250117C001600002023-09-21 12:40PM EDT160.0034.100.000.000.00-300.39%
SPOT250117C001650002023-09-20 9:31AM EDT165.0037.000.000.000.00-200.78%
SPOT250117C001700002023-09-22 3:32PM EDT170.0031.700.000.000.00-23601.56%
SPOT250117C001750002023-09-29 2:09PM EDT175.0028.000.000.000.00-1601.56%
SPOT250117C001800002023-09-29 11:18AM EDT180.0026.800.000.000.00-1203.13%
SPOT250117C001850002023-09-28 1:31PM EDT185.0024.000.000.000.00-203.13%
SPOT250117C001900002023-10-02 11:59AM EDT190.0024.400.000.000.00-103.13%
SPOT250117C001950002023-10-02 12:46PM EDT195.0022.700.000.000.00-103.13%
SPOT250117C002000002023-10-02 12:46PM EDT200.0021.200.000.000.00-103.13%
SPOT250117C002100002023-09-22 1:07PM EDT210.0018.400.000.000.00-506.25%
SPOT250117C002200002023-08-01 10:53AM EDT220.0013.6011.2015.200.00-575545.73%
SPOT250117C002300002023-08-08 9:47AM EDT230.008.6014.0014.400.00-131647.18%
SPOT250117C002400002023-09-11 1:18PM EDT240.0011.000.000.000.00-706.25%
SPOT250117C002500002023-09-13 12:28PM EDT250.008.500.000.000.00-1006.25%
SPOT250117C002600002023-09-28 11:31AM EDT260.008.000.000.000.00-606.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117P000400002023-09-27 12:16PM EDT40.000.580.000.000.00-1025.00%
SPOT250117P000450002023-08-24 12:12PM EDT45.000.900.500.900.00-32759.84%
SPOT250117P000500002023-09-27 9:38AM EDT50.001.000.000.000.00-1025.00%
SPOT250117P000550002023-07-26 3:10PM EDT55.001.351.102.200.00-320560.34%
SPOT250117P000600002023-09-05 11:29AM EDT60.001.600.000.000.00-9012.50%
SPOT250117P000650002023-09-28 10:49AM EDT65.002.800.000.000.00-5012.50%
SPOT250117P000700002023-09-25 9:34AM EDT70.002.600.000.000.00-2012.50%
SPOT250117P000750002023-09-19 11:22AM EDT75.002.950.000.000.00-44012.50%
SPOT250117P000800002023-09-19 11:22AM EDT80.003.500.000.000.00-33012.50%
SPOT250117P000850002023-09-26 3:37PM EDT85.004.800.000.000.00-1012.50%
SPOT250117P000900002023-09-06 9:52AM EDT90.004.900.000.000.00-13012.50%
SPOT250117P000950002023-09-20 10:15AM EDT95.005.300.000.000.00-5012.50%
SPOT250117P001000002023-09-22 11:35AM EDT100.007.000.000.000.00-106.25%
SPOT250117P001050002023-09-19 10:53AM EDT105.007.800.000.000.00-206.25%
SPOT250117P001100002023-09-27 3:41PM EDT110.0010.200.000.000.00-4106.25%
SPOT250117P001150002023-09-29 3:14PM EDT115.0010.950.000.000.00-206.25%
SPOT250117P001200002023-09-28 1:51PM EDT120.0012.830.000.000.00-1006.25%
SPOT250117P001250002023-09-19 11:20AM EDT125.0013.400.000.000.00-7003.13%
SPOT250117P001300002023-09-19 10:50AM EDT130.0015.000.000.000.00-203.13%
SPOT250117P001350002023-09-25 2:32PM EDT135.0017.500.000.000.00-503.13%
SPOT250117P001400002023-09-26 10:39AM EDT140.0019.800.000.000.00-203.13%
SPOT250117P001450002023-09-20 9:45AM EDT145.0018.600.000.000.00-101.56%
SPOT250117P001500002023-10-02 12:23PM EDT150.0023.700.000.000.00-100.78%
SPOT250117P001550002023-09-21 10:05AM EDT155.0026.400.000.000.00-100.39%
SPOT250117P001600002023-10-02 12:37PM EDT160.0028.600.000.000.00-100.00%
SPOT250117P001650002023-09-26 10:53AM EDT165.0031.800.000.000.00-100.00%
SPOT250117P001700002023-10-02 10:52AM EDT170.0033.500.000.000.00-100.00%
SPOT250117P001750002023-07-28 3:30PM EDT175.0040.1044.0048.300.00-1114552.78%
SPOT250117P001800002023-08-11 1:35PM EDT180.0049.5539.8040.400.00-15136.96%
SPOT250117P001850002023-09-29 2:08PM EDT185.0043.800.000.000.00-1000.00%
SPOT250117P001900002023-09-19 1:22PM EDT190.0044.800.000.000.00-500.00%
SPOT250117P001950002023-09-19 2:10PM EDT195.0048.000.000.000.00-500.00%
SPOT250117P002000002023-09-20 11:56AM EDT200.0048.400.000.000.00-600.00%
SPOT250117P002100002023-05-10 1:05PM EDT210.0068.8064.2065.100.00--139.92%
SPOT250117P002200002023-06-14 11:02AM EDT220.0070.8056.8057.700.00--30.00%
SPOT250117P002300002023-09-29 11:23AM EDT230.0077.000.000.000.00-300.00%