Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
263.75+7.34 (+2.86%)
At close: 04:00PM EST
263.21 -0.54 (-0.20%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT260116C000800002024-02-09 9:42AM EST80.00169.47188.05197.950.00-1177.59%
SPOT260116C000850002024-02-20 12:06PM EST85.00168.38184.00192.950.00-2375.17%
SPOT260116C000900002024-01-17 10:02AM EST90.00116.70163.25172.000.00--00.00%
SPOT260116C000950002024-02-20 10:19AM EST95.00160.10175.05184.900.00-1071.92%
SPOT260116C001000002023-10-26 10:36AM EST100.0082.4597.10102.100.00--00.00%
SPOT260116C001050002024-01-26 2:05PM EST105.00124.09160.05168.000.00-1152.04%
SPOT260116C001150002024-02-16 11:29AM EST115.00148.53159.00169.000.00-1167.53%
SPOT260116C001250002024-01-16 11:21AM EST125.0098.98135.15142.800.00-1140.45%
SPOT260116C001300002023-12-27 1:36PM EST130.0085.60101.20107.850.00-120.00%
SPOT260116C001350002024-02-15 1:51PM EST135.00132.45145.70152.500.00-1564.42%
SPOT260116C001400002024-01-03 2:25PM EST140.0075.00104.40107.300.00-130.00%
SPOT260116C001450002024-01-17 11:21AM EST145.0082.80120.20129.000.00--344.87%
SPOT260116C001550002024-02-22 12:38PM EST155.00116.80131.35134.050.00-1158.96%
SPOT260116C001600002024-02-05 3:03PM EST160.0093.50127.70133.150.00-1359.76%
SPOT260116C001650002024-02-22 3:51PM EST165.00111.08124.25126.600.00-151157.35%
SPOT260116C001700002024-02-06 9:42AM EST170.00105.50121.00123.100.00-1256.80%
SPOT260116C001750002024-01-18 2:54PM EST175.0069.60102.35106.700.00-1243.20%
SPOT260116C001800002023-12-29 2:12PM EST180.0055.7275.5077.350.00-1190.00%
SPOT260116C001850002024-02-09 2:59PM EST185.0091.91111.10112.950.00-12155.00%
SPOT260116C001900002024-02-14 12:49PM EST190.0091.25107.65109.900.00-13854.43%
SPOT260116C001950002024-02-06 9:49AM EST195.0087.55104.45108.050.00-11954.50%
SPOT260116C002000002024-02-16 1:47PM EST200.0089.78101.45104.650.00-14253.88%
SPOT260116C002100002024-02-16 12:09PM EST210.0081.0095.4097.400.00-11952.35%
SPOT260116C002200002024-02-22 10:42AM EST220.0074.9189.0092.000.00-12151.35%
SPOT260116C002300002024-02-12 1:29PM EST230.0064.5083.4586.050.00-1750.34%
SPOT260116C002400002024-02-20 2:48PM EST240.0064.5078.4580.550.00-23050.42%
SPOT260116C002500002024-03-01 2:11PM EST250.0072.6273.4575.40+5.91+8.86%103649.59%
SPOT260116C002600002024-03-01 2:44PM EST260.0068.1568.7070.75+39.00+133.79%13349.01%
SPOT260116C002700002024-02-06 3:59PM EST270.0043.7864.0566.100.00-710148.29%
SPOT260116C002800002024-02-12 10:27AM EST280.0043.3359.6562.450.00-11148.16%
SPOT260116C002900002024-02-20 11:03AM EST290.0043.7556.0057.850.00-4647.22%
SPOT260116C003000002024-02-22 2:07PM EST300.0043.6952.6554.050.00-152846.73%
SPOT260116C003100002024-02-06 3:29PM EST310.0031.9549.2550.500.00--3246.30%
SPOT260116C003200002024-02-15 2:42PM EST320.0036.9545.9547.100.00-203145.85%
SPOT260116C003300002024-02-07 3:08PM EST330.0029.8541.9043.950.00-2645.46%
SPOT260116C003500002024-02-27 9:31AM EST350.0033.4037.2039.650.00-4545.76%
SPOT260116C003600002024-03-01 2:44PM EST360.0033.9034.7037.10+8.66+34.31%23745.48%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT260116P000800002024-03-01 3:31PM EST80.001.570.962.23-0.56-26.29%2010650.15%
SPOT260116P000850002023-12-19 2:45PM EST85.004.402.904.350.00-8856.98%
SPOT260116P000900002023-12-07 3:57PM EST90.005.303.856.100.00-101158.86%
SPOT260116P000950002023-09-29 9:12AM EST95.0010.879.1010.900.00-1269.18%
SPOT260116P001000002024-02-15 10:14AM EST100.003.552.054.550.00-11352.42%
SPOT260116P001050002024-01-30 3:37PM EST105.005.253.304.000.00-506048.45%
SPOT260116P001100002024-02-06 9:39AM EST110.004.202.815.700.00--250.87%
SPOT260116P001150002024-03-01 11:42AM EST115.004.653.454.65-0.05-1.06%22846.00%
SPOT260116P001200002024-03-01 11:42AM EST120.005.154.905.20+0.47+10.04%32545.33%
SPOT260116P001250002024-02-26 11:06AM EST125.006.055.455.850.00-113144.81%
SPOT260116P001300002024-02-22 9:30AM EST130.007.205.256.500.00-1244.20%
SPOT260116P001350002024-02-13 2:22PM EST135.008.506.907.200.00-606343.61%
SPOT260116P001400002024-02-15 1:51PM EST140.009.237.708.000.00-138343.13%
SPOT260116P001450002024-02-15 1:52PM EST145.0010.158.508.800.00-1842.58%
SPOT260116P001500002024-02-23 2:05PM EST150.009.807.909.700.00-23942.11%
SPOT260116P001550002024-02-26 1:02PM EST155.0011.0010.2510.650.00-12741.65%
SPOT260116P001600002024-02-08 10:46AM EST160.0013.3711.2511.650.00-202841.18%
SPOT260116P001650002024-02-05 3:42PM EST165.0018.0812.3012.750.00--440.78%
SPOT260116P001700002024-02-08 10:46AM EST170.0015.9213.5013.850.00-202440.31%
SPOT260116P001750002024-01-25 12:23PM EST175.0023.6014.9015.400.00-152940.31%
SPOT260116P001800002024-02-26 1:24PM EST180.0017.1515.0016.350.00-12939.53%
SPOT260116P001850002024-02-13 1:40PM EST185.0020.7017.2017.750.00-36839.21%
SPOT260116P001900002024-02-23 10:55AM EST190.0020.4017.9519.100.00-5015838.76%
SPOT260116P001950002024-02-22 3:51PM EST195.0022.2019.9520.500.00-204638.31%
SPOT260116P002000002024-02-20 11:03AM EST200.0025.4021.4522.100.00-332538.00%
SPOT260116P002100002024-02-16 9:36AM EST210.0028.7524.6525.350.00-3137.24%
SPOT260116P002200002024-02-16 9:36AM EST220.0032.7028.1028.950.00-97036.55%
SPOT260116P002300002024-02-27 12:47PM EST230.0034.7031.6032.850.00-137935.89%