Singapore markets close in 4 hours 22 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
302.82+4.70 (+1.58%)
At close: 04:00PM EDT
303.00 +0.18 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT261218C001000002024-02-20 1:06PM EDT100.00161.63173.00183.000.00-340.00%
SPOT261218C001200002024-04-09 11:53AM EDT120.00203.33196.10205.000.00-6763.35%
SPOT261218C001250002024-01-16 12:21PM EDT125.00104.48142.00152.000.00--10.00%
SPOT261218C001300002024-01-11 3:08PM EDT130.00100.95134.00143.850.00--10.00%
SPOT261218C001550002024-02-09 10:42AM EDT155.00119.68134.00144.000.00--20.00%
SPOT261218C001600002024-02-22 1:38PM EDT160.00123.61137.00146.000.00-1127.41%
SPOT261218C001700002024-04-19 10:26AM EDT170.00146.13163.00172.000.00-1159.90%
SPOT261218C001750002024-01-11 11:29AM EDT175.0073.35106.10115.000.00-330.00%
SPOT261218C001800002024-02-20 4:32PM EDT180.00110.88120.00129.000.00-1227.73%
SPOT261218C001900002024-03-12 9:30AM EDT190.00114.370.000.000.00-110.00%
SPOT261218C001950002024-01-31 2:28PM EDT195.0080.51114.00124.000.00-1134.62%
SPOT261218C002000002024-04-05 1:18PM EDT200.00159.60141.35146.100.00-1353.35%
SPOT261218C002100002024-05-15 10:04AM EDT210.00137.580.000.000.00-200.00%
SPOT261218C002200002024-04-30 3:32PM EDT220.00122.200.000.000.00-100.00%
SPOT261218C002300002024-05-13 1:06PM EDT230.00119.900.000.000.00-100.00%
SPOT261218C002400002024-05-13 1:06PM EDT240.00114.650.000.000.00-100.00%
SPOT261218C002500002024-04-19 3:58PM EDT250.00101.900.000.000.00-1000.00%
SPOT261218C002600002024-04-03 3:32PM EDT260.00105.71106.85114.000.00-1151.98%
SPOT261218C002700002024-04-19 2:43PM EDT270.0091.090.000.000.00-100.00%
SPOT261218C002800002024-04-24 12:34PM EDT280.0091.000.000.000.00-100.00%
SPOT261218C002900002024-04-26 11:09AM EDT290.0095.100.000.000.00-100.00%
SPOT261218C003000002024-05-06 3:10PM EDT300.0092.350.000.000.00-100.00%
SPOT261218C003100002024-04-23 11:27AM EDT310.00100.580.000.000.00-100.39%
SPOT261218C003300002024-04-23 2:05PM EDT330.0093.640.000.000.00-301.56%
SPOT261218C003400002024-03-12 2:12PM EDT340.0056.1083.7089.200.00--151.97%
SPOT261218C003500002024-04-09 10:31AM EDT350.0080.1774.2077.800.00-1148.89%
SPOT261218C003600002024-04-23 1:30PM EDT360.0086.300.000.000.00-101.56%
SPOT261218C003700002024-04-02 11:48AM EDT370.0053.3565.0069.650.00-15947.47%
SPOT261218C003800002024-03-18 2:55PM EDT380.0045.1563.1568.650.00--6848.26%
SPOT261218C003900002024-04-09 3:52PM EDT390.0067.1061.7065.700.00-106447.99%
SPOT261218C004000002024-04-24 3:01PM EDT400.0052.500.000.000.00-103.13%
SPOT261218C004200002024-04-30 10:18AM EDT420.0051.000.000.000.00-103.13%
SPOT261218C004300002024-04-10 11:27AM EDT430.0057.8646.1052.300.00--145.58%
SPOT261218C004400002024-04-22 1:30PM EDT440.0039.320.000.000.00-1006.25%
SPOT261218C004500002024-05-13 9:33AM EDT450.0045.350.000.000.00-406.25%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT261218P001000002024-05-01 2:30PM EDT100.004.490.000.000.00-1012.50%
SPOT261218P001050002024-04-10 9:30AM EDT105.005.700.000.000.00--112.50%
SPOT261218P001100002024-04-03 9:30AM EDT110.006.250.000.000.00-1112.50%
SPOT261218P001150002024-05-16 9:30AM EDT115.005.250.000.000.00-5012.50%
SPOT261218P001200002024-04-25 11:30AM EDT120.007.200.000.000.00-1012.50%
SPOT261218P001250002024-04-23 2:03PM EDT125.007.000.000.000.00--012.50%
SPOT261218P001300002024-04-22 10:21AM EDT130.0010.100.000.000.00--012.50%
SPOT261218P001400002024-05-15 12:04PM EDT140.009.500.000.000.00-1012.50%
SPOT261218P001450002024-04-26 1:28PM EDT145.0011.900.000.000.00-106.25%
SPOT261218P001500002024-04-24 9:31AM EDT150.0011.980.000.000.00-106.25%
SPOT261218P001550002024-04-26 1:28PM EDT155.0013.910.000.000.00-106.25%
SPOT261218P001600002024-04-23 11:10AM EDT160.0012.800.000.000.00-106.25%
SPOT261218P001650002024-04-22 11:35AM EDT165.0016.800.000.000.00-106.25%
SPOT261218P001700002024-04-23 1:31PM EDT170.0015.400.000.000.00-206.25%
SPOT261218P001800002024-03-05 4:39PM EDT180.0022.8518.8523.350.00--545.80%
SPOT261218P001850002024-03-05 1:20PM EDT185.0024.2018.7523.100.00--843.91%
SPOT261218P001900002024-03-05 2:41PM EDT190.0025.9020.4525.700.00--1344.55%
SPOT261218P001950002024-04-05 12:47PM EDT195.0023.3021.4525.400.00-6642.67%
SPOT261218P002000002024-05-03 10:08AM EDT200.0024.700.000.000.00-106.25%
SPOT261218P002100002024-04-05 12:51PM EDT210.0027.8026.2529.500.00-2541.19%
SPOT261218P002300002024-04-24 11:12AM EDT230.0036.050.000.000.00--03.13%
SPOT261218P002500002024-05-08 3:37PM EDT250.0041.000.000.000.00-103.13%
SPOT261218P002600002024-04-05 11:19AM EDT260.0046.6444.0547.850.00-1137.85%
SPOT261218P002700002024-04-09 10:31AM EDT270.0051.3847.7051.300.00-1136.76%
SPOT261218P002800002024-04-09 3:52PM EDT280.0056.4052.5555.850.00--1036.21%
SPOT261218P002900002024-04-16 9:39AM EDT290.0063.9854.0562.350.00--136.63%
SPOT261218P003000002024-05-17 3:57PM EDT300.0064.000.000.000.00-200.20%
SPOT261218P003600002024-05-15 2:50PM EDT360.0098.850.000.000.00-100.00%