Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
293.58-4.50 (-1.51%)
At close: 04:00PM EDT
296.99 +3.41 (+1.16%)
Pre-market: 06:39AM 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%
SPOT250117C000500002023-11-09 10:49AM EDT50.00126.90148.70152.600.00-990.00%
SPOT250117C000550002023-11-09 10:49AM EDT55.00122.40143.90152.000.00-9100.00%
SPOT250117C000600002023-07-28 10:32AM EDT60.0091.4081.8086.400.00-660.00%
SPOT250117C000650002024-03-27 2:38PM EDT65.00200.400.000.000.00-340.00%
SPOT250117C000700002024-01-03 1:54PM EDT70.00121.51152.00162.000.00-180.00%
SPOT250117C000750002023-12-27 1:23PM EDT75.00120.51139.00149.000.00-150.00%
SPOT250117C000800002024-03-26 9:31AM EDT80.00200.000.000.000.00-1330.00%
SPOT250117C000850002023-12-14 11:46AM EDT85.00119.35119.00128.000.00-2180.00%
SPOT250117C000900002024-04-03 3:37PM EDT90.00202.770.000.000.00-1210.00%
SPOT250117C000950002024-03-11 10:56AM EDT95.00169.04208.00215.650.00-18126.75%
SPOT250117C001000002024-01-18 10:38AM EDT100.00111.00148.00155.900.00-5780.00%
SPOT250117C001050002024-03-13 1:51PM EDT105.00158.00197.10204.700.00-3309113.67%
SPOT250117C001100002023-12-27 2:46PM EDT110.0090.60108.00116.950.00-1260.00%
SPOT250117C001150002024-03-04 3:52PM EDT115.00163.20178.05188.000.00-110177.58%
SPOT250117C001200002024-02-13 4:24PM EDT120.00126.12139.00147.850.00-11770.00%
SPOT250117C001250002024-04-17 1:25PM EDT125.00177.430.000.000.00-49980.00%
SPOT250117C001300002024-04-17 2:44PM EDT130.00174.480.000.000.00-8800.00%
SPOT250117C001350002024-04-17 1:40PM EDT135.00169.010.000.000.00-3600.00%
SPOT250117C001400002024-03-06 12:41PM EDT140.00135.15175.15181.550.00-2446114.35%
SPOT250117C001450002024-02-12 4:04PM EDT145.00101.35121.55123.950.00-1580.00%
SPOT250117C001500002024-04-15 2:13PM EDT150.00150.770.000.000.00-11750.00%
SPOT250117C001550002024-02-20 12:03PM EDT155.00100.28113.55118.650.00-10600.00%
SPOT250117C001600002024-04-17 12:59PM EDT160.00145.210.000.000.00-800.00%
SPOT250117C001650002024-04-17 1:10PM EDT165.00140.150.000.000.00-2600.00%
SPOT250117C001700002024-04-17 1:33PM EDT170.00137.000.000.000.00-182530.00%
SPOT250117C001750002024-04-17 1:10PM EDT175.00132.730.000.000.00-1600.00%
SPOT250117C001800002024-04-17 12:59PM EDT180.00127.880.000.000.00-121860.00%
SPOT250117C001850002024-04-17 2:11PM EDT185.00125.040.000.000.00-1600.00%
SPOT250117C001900002024-04-17 2:33PM EDT190.00120.700.000.000.00-83060.00%
SPOT250117C001950002024-04-17 2:11PM EDT195.00116.750.000.000.00-2730.00%
SPOT250117C002000002024-04-17 12:51PM EDT200.00111.000.000.000.00-205300.00%
SPOT250117C002100002024-04-17 12:50PM EDT210.00104.180.000.000.00-162240.00%
SPOT250117C002200002024-04-17 12:55PM EDT220.0095.400.000.000.00-81,1580.00%
SPOT250117C002300002024-04-17 12:49PM EDT230.0089.380.000.000.00-64190.00%
SPOT250117C002400002024-04-09 1:36PM EDT240.0086.200.000.000.00-200.00%
SPOT250117C002500002024-04-15 3:59PM EDT250.0071.900.000.000.00-11,4810.00%
SPOT250117C002600002024-04-17 3:50PM EDT260.0069.090.000.000.00-14130.00%
SPOT250117C002700002024-04-10 11:07AM EDT270.0068.750.000.000.00-313020.00%
SPOT250117C002800002024-04-15 3:39PM EDT280.0055.680.000.000.00-1000.00%
SPOT250117C002900002024-04-03 3:23PM EDT290.0046.510.000.000.00-3000.00%
SPOT250117C003000002024-04-17 9:59AM EDT300.0049.400.000.000.00-91,8880.78%
SPOT250117C003100002024-04-04 11:09AM EDT310.0047.000.000.000.00-201.56%
SPOT250117C003200002024-04-17 2:18PM EDT320.0039.550.000.000.00-1751.56%
SPOT250117C003300002024-04-17 3:01PM EDT330.0035.830.000.000.00-103.13%
SPOT250117C003400002024-04-05 2:37PM EDT340.0042.550.000.000.00-2453.13%
SPOT250117C003500002024-04-15 12:45PM EDT350.0028.150.000.000.00-103.13%
SPOT250117C003600002024-04-17 10:50AM EDT360.0027.950.000.000.00-306.25%
SPOT250117C003700002024-04-17 1:26PM EDT370.0023.400.000.000.00-5606.25%
SPOT250117C003800002024-04-15 3:46PM EDT380.0019.800.000.000.00-5006.25%
SPOT250117C003900002024-04-10 10:42AM EDT390.0022.100.000.000.00-301486.25%
SPOT250117C004000002024-04-15 1:46PM EDT400.0016.280.000.000.00-504356.25%
SPOT250117C004100002024-04-10 10:53AM EDT410.0017.750.000.000.00-21806.25%
SPOT250117C004200002024-04-10 10:42AM EDT420.0016.150.000.000.00-21546.25%
SPOT250117C004500002024-04-16 10:26AM EDT450.009.800.000.000.00-3033212.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117P000400002024-02-20 10:34AM EDT40.000.060.000.200.00-25,52187.11%
SPOT250117P000450002024-04-17 3:36PM EDT45.000.250.000.000.00-12950.00%
SPOT250117P000500002024-02-26 10:40AM EDT50.000.100.000.000.00-11077650.00%
SPOT250117P000550002024-03-27 2:40PM EDT55.000.520.000.000.00-321950.00%
SPOT250117P000600002024-03-27 2:41PM EDT60.000.360.000.000.00-62925.00%
SPOT250117P000650002024-04-15 10:42AM EDT65.000.200.000.000.00-13125.00%
SPOT250117P000700002024-03-27 2:43PM EDT70.000.500.000.000.00-221325.00%
SPOT250117P000750002024-03-27 2:44PM EDT75.000.590.000.000.00-21,23725.00%
SPOT250117P000800002024-03-27 2:44PM EDT80.000.680.000.000.00-166525.00%
SPOT250117P000850002024-03-25 3:29PM EDT85.000.600.000.000.00-21,78925.00%
SPOT250117P000900002024-03-27 2:45PM EDT90.000.690.000.000.00-234225.00%
SPOT250117P000950002024-03-27 2:45PM EDT95.000.750.000.000.00-1025.00%
SPOT250117P001000002024-04-16 1:07PM EDT100.000.630.000.000.00-74,41725.00%
SPOT250117P001050002024-04-12 3:46PM EDT105.001.050.000.000.00-425825.00%
SPOT250117P001100002024-04-17 12:14PM EDT110.000.670.000.000.00-5025.00%
SPOT250117P001150002024-04-17 12:14PM EDT115.000.790.000.000.00-554325.00%
SPOT250117P001200002024-04-17 12:14PM EDT120.000.930.000.000.00-9025.00%
SPOT250117P001250002024-04-16 1:32PM EDT125.001.260.000.000.00-21,56325.00%
SPOT250117P001300002024-04-16 1:33PM EDT130.001.480.000.000.00-185125.00%
SPOT250117P001350002024-02-15 3:20PM EDT135.002.932.582.990.00-94890358.90%
SPOT250117P001400002024-03-26 12:27PM EDT140.002.580.000.000.00-5012.50%
SPOT250117P001450002024-04-10 1:33PM EDT145.002.250.000.000.00-2012.50%
SPOT250117P001500002024-04-04 11:28AM EDT150.002.130.000.000.00-1012.50%
SPOT250117P001550002024-04-11 11:02AM EDT155.002.800.000.000.00-11,82712.50%
SPOT250117P001600002024-04-04 1:19PM EDT160.002.750.000.000.00-170912.50%
SPOT250117P001650002024-04-15 10:55AM EDT165.003.650.000.000.00-463012.50%
SPOT250117P001700002024-04-15 12:06PM EDT170.004.050.000.000.00-99512.50%
SPOT250117P001750002024-04-15 10:54AM EDT175.004.500.000.000.00-22012.50%
SPOT250117P001800002024-04-15 2:17PM EDT180.005.700.000.000.00-162912.50%
SPOT250117P001850002024-04-15 12:14PM EDT185.005.610.000.000.00-119112.50%
SPOT250117P001900002024-04-12 1:37PM EDT190.006.340.000.000.00-1012.50%
SPOT250117P001950002024-04-03 10:40AM EDT195.007.870.000.000.00-351912.50%
SPOT250117P002000002024-04-15 3:54PM EDT200.008.640.000.000.00-17716.25%
SPOT250117P002100002024-04-16 1:03PM EDT210.009.900.000.000.00-11656.25%
SPOT250117P002200002024-04-12 10:06AM EDT220.0011.200.000.000.00-11076.25%
SPOT250117P002300002024-04-11 9:32AM EDT230.0014.200.000.000.00-1006.25%
SPOT250117P002400002024-04-05 10:07AM EDT240.0016.250.000.000.00-13246.25%
SPOT250117P002500002024-04-15 2:17PM EDT250.0021.750.000.000.00-23863.13%
SPOT250117P002600002024-04-16 12:51PM EDT260.0023.850.000.000.00-63633.13%
SPOT250117P002700002024-04-17 10:51AM EDT270.0026.800.000.000.00-101.56%
SPOT250117P002800002024-04-04 3:10PM EDT280.0032.130.000.000.00-201.56%
SPOT250117P002900002024-04-16 10:07AM EDT290.0038.700.000.000.00-400.39%
SPOT250117P003000002024-04-04 11:08AM EDT300.0038.800.000.000.00-31440.00%
SPOT250117P003100002024-04-17 11:26AM EDT310.0045.250.000.000.00-100.00%
SPOT250117P003200002024-04-17 12:33PM EDT320.0052.250.000.000.00-1200.00%
SPOT250117P003300002024-04-17 12:43PM EDT330.0058.950.000.000.00-2780.00%
SPOT250117P003400002024-04-08 3:50PM EDT340.0058.750.000.000.00-212090.00%
SPOT250117P003500002024-04-05 10:43AM EDT350.0066.200.000.000.00-550.00%
SPOT250117P003600002024-04-04 3:29PM EDT360.0080.050.000.000.00-400.00%
SPOT250117P003700002024-04-05 1:09PM EDT370.0078.650.000.000.00-110.00%
SPOT250117P003800002024-04-15 3:59PM EDT380.0098.750.000.000.00-100.00%
SPOT250117P004000002024-04-05 10:44AM EDT400.00103.250.000.000.00-10100.00%