Singapore markets close in 1 hour 11 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
256.10+7.98 (+3.22%)
At close: 04:00PM EST
255.56 -0.54 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301C001150002024-02-05 11:57AM EST115.00106.350.000.000.00-100.00%
SPOT240301C001250002024-02-06 2:36PM EST125.00105.000.000.000.00--00.00%
SPOT240301C001400002024-01-11 1:32PM EST140.0059.1297.10105.350.00-110.00%
SPOT240301C001700002024-02-06 9:38AM EST170.0074.520.000.000.00--00.00%
SPOT240301C001750002024-01-30 9:51AM EST175.0044.100.000.000.00-100.00%
SPOT240301C001800002024-02-16 3:22PM EST180.0067.630.000.000.00-400.00%
SPOT240301C001850002024-02-23 12:11PM EST185.0064.720.000.000.00-100.00%
SPOT240301C001900002024-01-11 1:32PM EST190.0017.8547.3555.600.00-110.00%
SPOT240301C001950002024-02-23 12:11PM EST195.0054.600.000.000.00-200.00%
SPOT240301C002000002024-02-20 10:58AM EST200.0043.170.000.000.00-1500.00%
SPOT240301C002050002024-02-23 2:20PM EST205.0049.520.000.000.00-23100.00%
SPOT240301C002100002024-02-01 11:23AM EST210.0017.550.000.000.00-2100.00%
SPOT240301C002150002024-02-20 12:27PM EST215.0028.300.000.000.00-200.00%
SPOT240301C002175002024-02-13 10:03AM EST217.5018.150.000.000.00--00.00%
SPOT240301C002200002024-02-23 3:44PM EST220.0034.960.000.000.00-300.00%
SPOT240301C002225002024-02-14 11:07AM EST222.5019.200.000.000.00-300.00%
SPOT240301C002250002024-02-23 1:04PM EST225.0027.590.000.000.00-300.00%
SPOT240301C002300002024-02-23 1:04PM EST230.0022.000.000.000.00-300.00%
SPOT240301C002325002024-02-22 9:45AM EST232.5015.750.000.000.00-200.00%
SPOT240301C002350002024-02-23 12:56PM EST235.0017.900.000.000.00-300.00%
SPOT240301C002375002024-02-22 10:03AM EST237.5010.400.000.000.00-100.00%
SPOT240301C002400002024-02-23 3:44PM EST240.0016.500.000.000.00-7200.00%
SPOT240301C002425002024-02-23 3:02PM EST242.5013.450.000.000.00-1900.00%
SPOT240301C002450002024-02-23 3:55PM EST245.0011.850.000.000.00-5000.00%
SPOT240301C002475002024-02-23 3:25PM EST247.509.850.000.000.00-4400.00%
SPOT240301C002500002024-02-23 3:59PM EST250.007.960.000.000.00-28600.00%
SPOT240301C002525002024-02-23 3:59PM EST252.506.310.000.000.00-1,26400.00%
SPOT240301C002550002024-02-23 3:59PM EST255.004.800.000.000.00-26200.00%
SPOT240301C002575002024-02-23 3:59PM EST257.503.610.000.000.00-7801.56%
SPOT240301C002600002024-02-23 3:59PM EST260.002.720.000.000.00-13703.13%
SPOT240301C002625002024-02-23 3:59PM EST262.501.950.000.000.00-11806.25%
SPOT240301C002650002024-02-23 3:59PM EST265.001.440.000.000.00-36006.25%
SPOT240301C002675002024-02-23 3:58PM EST267.501.030.000.000.00-3506.25%
SPOT240301C002700002024-02-23 3:58PM EST270.000.730.000.000.00-60012.50%
SPOT240301C002725002024-02-23 3:46PM EST272.500.560.000.000.00-13012.50%
SPOT240301C002750002024-02-23 3:53PM EST275.000.380.000.000.00-11012.50%
SPOT240301C002775002024-02-23 3:34PM EST277.500.300.000.000.00-85012.50%
SPOT240301C002800002024-02-23 3:53PM EST280.000.200.000.000.00-101012.50%
SPOT240301C002825002024-02-23 3:34PM EST282.500.150.000.000.00-27-25.00%
SPOT240301C002850002024-02-23 3:34PM EST285.000.120.000.000.00-11025.00%
SPOT240301C002900002024-02-23 3:59PM EST290.000.070.000.000.00-10025.00%
SPOT240301C002950002024-02-20 1:19PM EST295.000.020.000.000.00-6025.00%
SPOT240301C003000002024-02-20 10:09AM EST300.000.010.000.000.00-1025.00%
SPOT240301C003050002024-02-23 3:48PM EST305.000.020.000.000.00-1025.00%
SPOT240301C003100002024-02-12 9:30AM EST310.000.060.000.000.00--025.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301P001000002024-01-23 2:02PM EST100.000.050.000.020.00-11253.13%
SPOT240301P001350002024-02-02 10:11AM EST135.000.110.000.000.00-2050.00%
SPOT240301P001450002024-01-17 9:54AM EST145.000.800.000.010.00--6150.00%
SPOT240301P001500002024-01-31 1:19PM EST150.000.250.000.000.00-100050.00%
SPOT240301P001550002024-02-02 2:24PM EST155.000.240.000.000.00-100050.00%
SPOT240301P001600002024-01-30 2:31PM EST160.000.470.000.000.00-1050.00%
SPOT240301P001650002024-02-07 9:46AM EST165.000.020.000.000.00-2050.00%
SPOT240301P001700002024-02-20 2:09PM EST170.000.010.000.000.00-3050.00%
SPOT240301P001750002024-02-13 12:39PM EST175.000.010.000.000.00-2050.00%
SPOT240301P001800002024-02-20 2:09PM EST180.000.030.000.000.00-3050.00%
SPOT240301P001850002024-02-13 2:15PM EST185.000.050.000.000.00-9050.00%
SPOT240301P001900002024-02-20 1:45PM EST190.000.010.000.000.00-4050.00%
SPOT240301P001950002024-02-13 11:00AM EST195.000.130.000.000.00-1050.00%
SPOT240301P002000002024-02-23 10:34AM EST200.000.030.000.000.00-6050.00%
SPOT240301P002050002024-02-23 3:48PM EST205.000.020.000.000.00-21050.00%
SPOT240301P002075002024-02-23 11:53AM EST207.500.010.000.000.00-10050.00%
SPOT240301P002100002024-02-21 9:30AM EST210.000.150.000.000.00-4025.00%
SPOT240301P002125002024-02-12 1:48PM EST212.500.650.000.000.00--025.00%
SPOT240301P002150002024-02-23 1:18PM EST215.000.020.000.000.00-6025.00%
SPOT240301P002175002024-02-20 1:02PM EST217.500.330.000.000.00--025.00%
SPOT240301P002200002024-02-23 3:58PM EST220.000.050.000.000.00-62025.00%
SPOT240301P002225002024-02-23 12:53PM EST222.500.050.000.000.00-10025.00%
SPOT240301P002250002024-02-23 1:59PM EST225.000.070.000.000.00-123025.00%
SPOT240301P002275002024-02-23 1:57PM EST227.500.080.000.000.00-21025.00%
SPOT240301P002300002024-02-23 2:14PM EST230.000.100.000.000.00-128025.00%
SPOT240301P002325002024-02-23 3:57PM EST232.500.130.000.000.00-35025.00%
SPOT240301P002350002024-02-23 3:19PM EST235.000.160.000.000.00-63012.50%
SPOT240301P002375002024-02-23 3:56PM EST237.500.220.000.000.00-657012.50%
SPOT240301P002400002024-02-23 3:53PM EST240.000.310.000.000.00-616012.50%
SPOT240301P002425002024-02-23 3:45PM EST242.500.490.000.000.00-171012.50%
SPOT240301P002450002024-02-23 3:58PM EST245.000.690.000.000.00-18006.25%
SPOT240301P002475002024-02-23 3:59PM EST247.501.090.000.000.00-26606.25%
SPOT240301P002500002024-02-23 3:59PM EST250.001.640.000.000.00-59406.25%
SPOT240301P002525002024-02-23 3:59PM EST252.502.390.000.000.00-27703.13%
SPOT240301P002550002024-02-23 3:59PM EST255.003.450.000.000.00-1,02200.78%
SPOT240301P002575002024-02-23 3:58PM EST257.504.750.000.000.00-6800.00%
SPOT240301P002600002024-02-23 3:46PM EST260.006.370.000.000.00-2100.00%
SPOT240301P002625002024-02-22 10:37AM EST262.5018.000.000.000.00-200.00%
SPOT240301P002650002024-02-23 2:52PM EST265.0010.880.000.000.00-1300.00%
SPOT240301P002675002024-02-23 1:14PM EST267.5014.750.000.000.00-100.00%
SPOT240301P002700002024-02-23 3:56PM EST270.0014.510.000.000.00-200.00%