Singapore markets open in 36 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.05-5.04 (-4.75%)
At close: 04:00PM EDT
100.01 -1.04 (-1.03%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220520C000550002022-05-04 12:23PM EDT55.0052.8045.3046.900.00--1241.41%
SPOT220520C000750002022-05-02 2:31PM EDT75.0031.7025.4027.000.00-27149.61%
SPOT220520C000800002022-05-12 12:11PM EDT80.0017.5020.6022.100.00-1022139.06%
SPOT220520C000850002022-05-13 9:43AM EDT85.0019.7015.6017.200.00-530113.09%
SPOT220520C000900002022-05-16 3:54PM EDT90.0011.4011.3012.40-3.80-25.00%315105.57%
SPOT220520C000920002022-05-12 10:49AM EDT92.009.409.4010.700.00-11299.27%
SPOT220520C000930002022-05-12 12:10PM EDT93.007.308.709.800.00-12898.83%
SPOT220520C000935002022-05-16 12:03AM EDT93.5012.868.509.200.00--798.29%
SPOT220520C000940002022-05-13 10:20AM EDT94.0011.688.008.800.00-25095.90%
SPOT220520C000950002022-05-16 9:32AM EDT95.0010.697.307.90-1.56-12.73%18693.90%
SPOT220520C000960002022-05-12 2:27PM EDT96.005.206.607.200.00-61993.90%
SPOT220520C000970002022-05-16 1:11PM EDT97.007.606.006.50-2.20-22.45%3094.24%
SPOT220520C000975002022-05-16 1:09PM EDT97.507.105.606.10-3.40-32.38%4492.04%
SPOT220520C000980002022-05-16 2:09PM EDT98.006.905.305.80-3.10-31.00%195592.29%
SPOT220520C000990002022-05-16 1:47PM EDT99.006.004.605.20-2.60-30.23%119890.67%
SPOT220520C001000002022-05-16 2:09PM EDT100.005.504.104.60-1.95-26.17%414290.58%
SPOT220520C001010002022-05-12 11:05AM EDT101.007.783.604.000.00-35589.50%
SPOT220520C001020002022-05-16 1:48PM EDT102.004.123.103.50-1.88-31.33%9515788.62%
SPOT220520C001030002022-05-16 1:36PM EDT103.003.702.703.10-2.20-37.29%511389.11%
SPOT220520C001040002022-05-16 3:03PM EDT104.003.072.302.65-2.87-48.32%593788.04%
SPOT220520C001050002022-05-16 3:56PM EDT105.002.001.902.25-3.00-60.00%2518486.52%
SPOT220520C001060002022-05-16 3:25PM EDT106.001.921.651.90-2.28-54.29%618486.57%
SPOT220520C001070002022-05-16 3:42PM EDT107.001.551.351.60-1.85-54.41%172485.60%
SPOT220520C001080002022-05-16 3:25PM EDT108.001.371.051.35-2.03-59.71%345284.28%
SPOT220520C001090002022-05-16 3:10PM EDT109.001.280.901.10-1.83-58.84%2613384.18%
SPOT220520C001100002022-05-16 3:59PM EDT110.000.850.750.90-1.80-67.92%4451,25783.98%
SPOT220520C001110002022-05-16 3:26PM EDT111.000.750.600.80-1.50-66.67%326784.77%
SPOT220520C001120002022-05-16 11:38AM EDT112.001.000.500.65-0.99-49.75%124984.77%
SPOT220520C001130002022-05-16 3:47PM EDT113.000.460.350.55-1.33-74.30%1016983.79%
SPOT220520C001140002022-05-16 11:31AM EDT114.000.700.300.45-0.75-51.72%89784.38%
SPOT220520C001150002022-05-16 12:51PM EDT115.000.510.250.40-0.74-59.20%4854385.84%
SPOT220520C001160002022-05-13 11:15AM EDT116.000.650.200.30-0.25-27.78%21884.96%
SPOT220520C001170002022-05-13 1:16PM EDT117.001.020.150.300.00-13287.01%
SPOT220520C001180002022-05-16 10:25AM EDT118.000.600.050.40-0.05-7.69%13990.82%
SPOT220520C001190002022-05-16 1:57PM EDT119.000.240.050.35-0.46-65.71%65392.58%
SPOT220520C001200002022-05-16 3:36PM EDT120.000.110.000.25-0.44-80.00%3867688.28%
SPOT220520C001210002022-05-16 11:01AM EDT121.000.200.000.30-0.28-58.33%13594.73%
SPOT220520C001220002022-05-16 11:25AM EDT122.000.150.000.30-0.20-57.14%75098.24%
SPOT220520C001240002022-05-16 10:36AM EDT124.000.170.000.70-0.18-51.43%974123.54%
SPOT220520C001250002022-05-16 2:28PM EDT125.000.100.050.15-0.16-61.54%6403101.37%
SPOT220520C001260002022-05-05 10:57AM EDT126.000.300.000.350.00-279114.65%
SPOT220520C001270002022-05-16 3:41PM EDT127.000.050.000.25-0.20-80.00%355111.33%
SPOT220520C001280002022-05-04 12:26PM EDT128.000.800.000.350.00-1434121.09%
SPOT220520C001290002022-05-11 9:38AM EDT129.000.150.000.350.00-181124.41%
SPOT220520C001300002022-05-16 11:42AM EDT130.000.100.000.20-0.02-16.67%290116.80%
SPOT220520C001310002022-05-06 3:37PM EDT131.000.340.000.350.00-166130.66%
SPOT220520C001320002022-05-16 10:26AM EDT132.000.060.000.10-0.39-86.67%140111.33%
SPOT220520C001330002022-05-02 3:44PM EDT133.000.750.000.300.00-1017133.40%
SPOT220520C001340002022-05-12 10:07AM EDT134.000.120.000.700.00-27158.40%
SPOT220520C001350002022-05-05 10:59AM EDT135.000.250.000.350.00-8141142.97%
SPOT220520C001360002022-05-04 3:12PM EDT136.000.500.000.650.00-26162.50%
SPOT220520C001370002022-05-04 10:52AM EDT137.000.210.000.650.00-812165.63%
SPOT220520C001380002022-05-09 1:07PM EDT138.000.100.000.100.00-1014126.56%
SPOT220520C001390002022-05-09 1:07PM EDT139.000.100.000.400.00-2028157.81%
SPOT220520C001400002022-05-16 2:05PM EDT140.000.070.000.15+0.02+40.00%5897139.06%
SPOT220520C001410002022-05-10 1:12PM EDT141.000.050.000.700.00-38180.27%
SPOT220520C001420002022-05-13 10:44AM EDT142.000.050.000.150.00-2170144.14%
SPOT220520C001430002022-05-09 10:54AM EDT143.000.050.000.700.00-531186.33%
SPOT220520C001440002022-04-20 10:20AM EDT144.004.500.000.900.00--10198.44%
SPOT220520C001450002022-05-11 3:48PM EDT145.000.010.000.250.00-2325162.50%
SPOT220520C001460002022-04-29 9:47AM EDT146.000.100.001.100.00-12212.50%
SPOT220520C001470002022-05-09 1:49PM EDT147.000.050.000.200.00-4554162.50%
SPOT220520C001480002022-05-06 3:51PM EDT148.000.100.000.400.00-1514182.62%
SPOT220520C001490002022-05-06 3:20PM EDT149.000.100.000.200.00-1591167.19%
SPOT220520C001500002022-05-12 11:05AM EDT150.000.140.000.050.00-11,932143.75%
SPOT220520C001525002022-05-12 11:06AM EDT152.500.050.000.100.00-1134160.94%
SPOT220520C001550002022-05-13 1:06PM EDT155.000.050.000.350.00-10287196.48%
SPOT220520C001575002022-05-04 12:22PM EDT157.500.050.000.800.00-10231.45%
SPOT220520C001600002022-05-05 11:29AM EDT160.000.080.000.150.00-1161185.94%
SPOT220520C001625002022-04-28 11:15AM EDT162.500.100.000.200.00-16198.44%
SPOT220520C001650002022-05-12 9:47AM EDT165.000.050.000.150.00-1382196.09%
SPOT220520C001700002022-05-12 1:24PM EDT170.000.070.000.150.00-2180206.25%
SPOT220520C001750002022-05-13 1:00PM EDT175.000.050.000.150.00-1129216.41%
SPOT220520C001800002022-05-06 9:48AM EDT180.000.100.000.050.00-1137200.00%
SPOT220520C001850002022-05-10 12:47PM EDT185.000.020.000.650.00-117285.74%
SPOT220520C001900002022-05-12 11:39AM EDT190.000.030.000.050.00-1163217.19%
SPOT220520C001950002022-04-27 9:31AM EDT195.000.200.000.050.00-119225.00%
SPOT220520C002000002022-05-13 3:18PM EDT200.000.030.000.050.00-5195231.25%
SPOT220520C002100002022-05-09 10:19AM EDT210.000.040.000.050.00-1258246.88%
SPOT220520C002200002022-04-28 12:41PM EDT220.000.050.000.050.00-42130259.38%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220520P000500002022-04-28 3:18PM EDT50.000.050.000.050.00-4040256.25%
SPOT220520P000550002022-05-09 3:32PM EDT55.000.100.000.050.00-1343223.44%
SPOT220520P000600002022-05-13 3:51PM EDT60.000.020.000.050.00-21323193.75%
SPOT220520P000650002022-05-13 2:01PM EDT65.000.050.000.050.00-1326165.63%
SPOT220520P000700002022-05-16 3:48PM EDT70.000.050.000.150.00-7458161.72%
SPOT220520P000750002022-05-13 12:36PM EDT75.000.150.000.400.00-4217157.42%
SPOT220520P000800002022-05-16 11:19AM EDT80.000.100.050.25-0.05-33.33%54171121.68%
SPOT220520P000850002022-05-16 3:34PM EDT85.000.200.200.30-0.10-33.33%62523104.88%
SPOT220520P000860002022-05-16 12:06PM EDT86.000.200.250.40-0.32-61.54%11105.08%
SPOT220520P000870002022-05-16 2:15PM EDT87.000.270.300.45-0.24-47.06%91102.73%
SPOT220520P000880002022-05-16 11:56AM EDT88.000.300.400.55-0.30-50.00%31102.73%
SPOT220520P000890002022-05-16 11:48AM EDT89.000.350.450.60-0.15-30.00%2999.12%
SPOT220520P000900002022-05-16 3:59PM EDT90.000.650.600.70+0.06+10.17%18146898.83%
SPOT220520P000920002022-05-16 2:34PM EDT92.000.550.801.00-0.25-31.25%116695.46%
SPOT220520P000930002022-05-16 3:45PM EDT93.001.101.001.20+0.25+29.41%1637295.41%
SPOT220520P000940002022-05-16 3:53PM EDT94.001.301.201.40+0.20+18.18%171094.34%
SPOT220520P000950002022-05-16 3:48PM EDT95.001.651.401.65+0.50+43.48%5151793.16%
SPOT220520P000960002022-05-16 3:54PM EDT96.001.801.651.90+0.54+42.86%2721991.80%
SPOT220520P000965002022-05-16 3:53PM EDT96.501.951.802.05+0.20+11.43%18491.46%
SPOT220520P000970002022-05-16 11:30AM EDT97.001.651.952.20+0.13+8.55%525390.92%
SPOT220520P000975002022-05-16 2:00PM EDT97.501.752.102.40+0.20+12.90%2990.77%
SPOT220520P000980002022-05-16 2:43PM EDT98.001.602.302.60-0.05-3.03%1530991.02%
SPOT220520P000985002022-05-16 12:03AM EDT98.501.802.352.750.00--1788.48%
SPOT220520P000990002022-05-16 3:38PM EDT99.002.652.652.95+0.75+39.47%3417289.45%
SPOT220520P001000002022-05-16 3:57PM EDT100.003.303.003.40+1.05+46.67%1,40695988.18%
SPOT220520P001010002022-05-16 3:41PM EDT101.003.603.503.90+1.20+50.00%1510288.33%
SPOT220520P001020002022-05-16 3:08PM EDT102.003.504.004.40+0.50+16.67%697687.45%
SPOT220520P001030002022-05-16 3:46PM EDT103.005.004.504.90+0.20+4.17%403585.50%
SPOT220520P001040002022-05-16 3:42PM EDT104.005.305.105.60+1.70+47.22%4517786.18%
SPOT220520P001050002022-05-16 3:35PM EDT105.005.705.706.20+1.70+42.50%15548984.62%
SPOT220520P001060002022-05-16 11:03AM EDT106.006.506.406.90+2.12+48.40%37584.57%
SPOT220520P001070002022-05-13 2:46PM EDT107.005.807.107.500.00-94682.03%
SPOT220520P001080002022-05-16 12:27PM EDT108.006.307.908.40+0.50+8.62%314084.28%
SPOT220520P001090002022-05-16 11:03AM EDT109.008.608.209.30+1.60+22.86%81577.34%
SPOT220520P001100002022-05-16 3:14PM EDT110.009.309.0010.10+2.69+40.70%22075.39%
SPOT220520P001110002022-05-16 10:11AM EDT111.006.6010.1011.10-1.00-13.16%12082.81%
SPOT220520P001120002022-05-13 2:52PM EDT112.008.3011.0011.900.00-24581.35%
SPOT220520P001130002022-05-12 12:28PM EDT113.0016.1311.4012.900.00-18068.75%
SPOT220520P001140002022-05-05 9:45AM EDT114.0016.5012.6013.800.00-1476.56%
SPOT220520P001150002022-05-16 11:02AM EDT115.0012.7613.7014.70+3.16+32.92%532980.86%
SPOT220520P001160002022-05-04 3:18PM EDT116.007.7014.3015.800.00-111471.09%
SPOT220520P001170002022-05-13 12:13PM EDT117.0011.2015.2016.700.00-425116.89%
SPOT220520P001180002022-05-13 1:44PM EDT118.0012.9016.0017.700.00-15121.58%
SPOT220520P001190002022-05-03 1:23PM EDT119.0012.1017.0018.900.00-13135.16%
SPOT220520P001200002022-05-13 9:55AM EDT120.0017.0718.4019.600.00-122076.56%
SPOT220520P001210002022-05-03 10:41AM EDT121.0015.1018.3021.000.00-13148.63%
SPOT220520P001220002022-05-16 11:43AM EDT122.0018.3020.2022.10+0.50+2.81%41103.52%
SPOT220520P001240002022-05-05 11:56AM EDT124.0019.7722.0023.800.00-232152.83%
SPOT220520P001250002022-05-12 10:12AM EDT125.0019.7323.2024.50-9.81-33.21%2223140.72%
SPOT220520P001260002022-05-16 1:13PM EDT126.0023.0024.4025.80+3.80+19.79%213111.72%
SPOT220520P001270002022-05-16 1:13PM EDT127.0023.9524.7026.90+1.95+8.86%20170.21%
SPOT220520P001280002022-04-29 10:55AM EDT128.0024.8026.3028.000.00-13124.02%
SPOT220520P001290002022-05-06 10:05AM EDT129.0025.3027.4028.900.00-13127.34%
SPOT220520P001300002022-05-16 2:49PM EDT130.0026.8528.3029.90-4.15-13.39%1490124.22%
SPOT220520P001310002022-05-06 10:06AM EDT131.0026.3028.1030.900.00-10186.13%
SPOT220520P001320002022-05-06 12:22PM EDT132.0026.3026.7031.800.00-19184.77%
SPOT220520P001330002022-05-06 10:46AM EDT133.0027.6031.3033.100.00-24145.70%
SPOT220520P001340002022-05-06 10:50AM EDT134.0028.5532.3033.800.00-518128.13%
SPOT220520P001350002022-05-16 2:49PM EDT135.0031.8533.2034.40-3.15-9.00%1162169.92%
SPOT220520P001360002022-05-02 2:35PM EDT136.0030.0034.2035.900.00-511133.98%
SPOT220520P001370002022-04-29 3:35PM EDT137.0034.8034.6036.800.00-47203.03%
SPOT220520P001380002022-04-29 3:36PM EDT138.0035.8536.2038.100.00-36155.08%
SPOT220520P001390002022-04-20 3:13PM EDT139.0020.9037.2038.800.00--3129.69%
SPOT220520P001400002022-05-13 12:12PM EDT140.0035.5838.2039.90+1.88+5.58%189144.53%
SPOT220520P001410002022-05-03 10:14AM EDT141.0031.3039.0040.800.00-17216.80%
SPOT220520P001420002022-04-20 3:10PM EDT142.0023.5040.0041.900.00--2350.00%
SPOT220520P001430002022-04-27 10:23AM EDT143.0043.5038.4043.000.00-84234.96%
SPOT220520P001440002022-04-21 3:27PM EDT144.0034.4242.0043.800.00--8226.76%
SPOT220520P001450002022-05-12 3:17PM EDT145.0050.0643.0044.700.00-293223.63%
SPOT220520P001470002022-04-20 1:08PM EDT147.0026.8045.2046.700.00--050.00%
SPOT220520P001480002022-04-27 10:23AM EDT148.0048.5046.0047.700.00--4233.01%
SPOT220520P001500002022-05-12 3:17PM EDT150.0055.0748.0049.500.00-3234224.41%
SPOT220520P001550002022-05-10 10:23AM EDT155.0062.2853.1054.900.00-291166.41%
SPOT220520P001600002022-05-16 2:36PM EDT160.0056.5057.0059.60+1.37+2.49%1067260.35%
SPOT220520P001625002022-04-18 2:45PM EDT162.5029.7660.1062.100.00--1266.99%
SPOT220520P001650002022-05-09 10:14AM EDT165.0065.1963.0064.600.00-48273.44%
SPOT220520P001700002022-05-11 9:57AM EDT170.0071.0068.2069.700.00-528100.00%
SPOT220520P001750002022-04-05 10:16AM EDT175.0027.0067.8070.900.00-130.00%
SPOT220520P001800002022-05-09 2:04PM EDT180.0084.8978.1079.600.00-12309.77%
SPOT220520P001850002022-05-16 11:00AM EDT185.0080.6083.0084.80+8.30+11.48%10337.60%
SPOT220520P001900002022-04-12 10:01AM EDT190.0046.8892.2094.500.00-10517.19%
SPOT220520P001950002022-04-28 11:52AM EDT195.0097.9993.2094.700.00-100100.00%
SPOT220520P002000002022-04-28 1:16PM EDT200.0099.1098.4099.800.00-10282.81%
SPOT220520P002100002022-04-14 3:20PM EDT210.0073.30102.90105.200.00-100.00%
SPOT220520P002200002022-04-27 9:38AM EDT220.00117.72118.30120.300.00-10353.52%