Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.14+5.42 (+4.81%)
At close: 04:00PM EST
120.00 +1.86 (+1.57%)
Pre-market: 06:18AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117C000400002023-01-24 3:45PM EST40.0066.230.000.000.00-200.00%
SPOT250117C000450002023-01-23 10:55AM EST45.0063.900.000.000.00-1500.00%
SPOT250117C000500002023-01-23 12:46PM EST50.0060.000.000.000.00-1000.00%
SPOT250117C000550002023-01-23 12:46PM EST55.0056.500.000.000.00--00.00%
SPOT250117C000600002023-01-31 3:42PM EST60.0063.000.000.000.00-100.00%
SPOT250117C000650002022-12-20 3:39PM EST65.0031.3143.6045.100.00-370.00%
SPOT250117C000700002023-02-01 10:35AM EST70.0056.900.000.000.00-100.00%
SPOT250117C000750002023-01-24 10:57AM EST75.0043.000.000.000.00-300.00%
SPOT250117C000800002023-01-31 3:03PM EST80.0050.600.000.000.00-200.00%
SPOT250117C000850002022-12-30 3:18PM EST85.0024.0038.7040.000.00-22334.09%
SPOT250117C000900002022-12-27 12:24PM EST90.0021.2035.0036.600.00-11533.80%
SPOT250117C000950002023-02-01 10:38AM EST95.0042.000.000.000.00-100.00%
SPOT250117C001000002023-02-01 10:41AM EST100.0039.350.000.000.00-300.00%
SPOT250117C001050002023-01-31 11:38AM EST105.0036.000.000.000.00-200.00%
SPOT250117C001100002023-02-01 3:18PM EST110.0038.890.000.000.00-2000.00%
SPOT250117C001150002023-02-01 3:50PM EST115.0036.800.000.000.00-3500.00%
SPOT250117C001200002023-01-31 11:04AM EST120.0029.000.000.000.00-100.39%
SPOT250117C001250002023-02-01 11:40AM EST125.0029.430.000.000.00-4600.78%
SPOT250117C001300002023-02-01 10:21AM EST130.0026.000.000.000.00-4401.56%
SPOT250117C001350002023-01-31 9:55AM EST135.0022.810.000.000.00-401.56%
SPOT250117C001400002023-01-31 11:38AM EST140.0022.400.000.000.00-10203.13%
SPOT250117C001500002023-02-01 3:34PM EST150.0023.600.000.000.00-1003.13%
SPOT250117C001550002023-01-25 2:31PM EST155.0012.200.000.000.00-203.13%
SPOT250117C001600002023-02-01 10:33AM EST160.0017.500.000.000.00-106.25%
SPOT250117C001650002023-02-01 1:57PM EST165.0017.400.000.000.00-906.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117P000400002023-01-30 12:19PM EST40.002.500.000.000.00-1012.50%
SPOT250117P000450002023-01-31 1:23PM EST45.003.000.000.000.00-3012.50%
SPOT250117P000500002023-01-31 12:54PM EST50.003.700.000.000.00-6012.50%
SPOT250117P000550002023-01-30 1:41PM EST55.005.700.000.000.00-100012.50%
SPOT250117P000600002023-02-01 10:13AM EST60.005.690.000.000.00-4012.50%
SPOT250117P000650002023-01-30 1:36PM EST65.008.200.000.000.00-406.25%
SPOT250117P000700002023-02-01 1:20PM EST70.007.900.000.000.00-10606.25%
SPOT250117P000750002023-01-27 11:27AM EST75.0011.350.000.000.00-406.25%
SPOT250117P000800002023-02-01 3:08PM EST80.0010.550.000.000.00-706.25%
SPOT250117P000850002023-02-01 3:08PM EST85.0012.150.000.000.00-406.25%
SPOT250117P000900002023-02-01 3:53PM EST90.0013.900.000.000.00-403.13%
SPOT250117P000950002023-01-12 2:56PM EST95.0024.400.000.000.00-603.13%
SPOT250117P001000002023-02-01 3:37PM EST100.0017.280.000.000.00-403.13%
SPOT250117P001050002023-01-23 11:51AM EST105.0025.440.000.000.00-401.56%
SPOT250117P001100002023-02-01 3:48PM EST110.0021.570.000.000.00-501.56%
SPOT250117P001200002023-02-01 3:48PM EST120.0026.420.000.000.00-300.00%
SPOT250117P001250002023-02-01 2:04PM EST125.0030.200.000.000.00-400.00%
SPOT250117P001300002022-12-28 1:03PM EST130.0055.7538.8039.800.00-1249.41%
SPOT250117P001350002022-12-23 1:06PM EST135.0060.4245.0047.100.00-101053.67%
SPOT250117P001400002023-01-27 3:32PM EST140.0045.500.000.000.00-100.00%
SPOT250117P001500002023-01-31 1:35PM EST150.0047.780.000.000.00-1000.00%
SPOT250117P001550002022-09-28 9:16AM EST155.0068.6974.3075.800.00--775.46%
SPOT250117P001600002022-11-09 12:58PM EST160.0089.0781.2083.300.00-1180.58%
SPOT250117P001650002023-01-30 2:41PM EST165.0067.000.000.000.00-100.00%