Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.88+0.54 (+0.60%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220930C000820002022-09-22 11:46AM EDT82.0012.108.509.100.00--388.67%
SPOT220930C000840002022-09-22 12:51PM EDT84.009.806.707.300.00--280.08%
SPOT220930C000850002022-09-23 11:28AM EDT85.006.205.906.500.00-1177.98%
SPOT220930C000870002022-09-23 10:26AM EDT87.004.404.404.800.00-6671.19%
SPOT220930C000880002022-09-26 10:54AM EDT88.004.043.804.10+0.44+12.22%3570.17%
SPOT220930C000890002022-09-26 11:17AM EDT89.003.203.203.20-0.40-11.11%121765.58%
SPOT220930C000900002022-09-26 9:50AM EDT90.003.302.602.90+0.70+26.92%44466.89%
SPOT220930C000910002022-09-26 10:39AM EDT91.002.552.102.20-0.05-1.92%175663.31%
SPOT220930C000920002022-09-26 10:36AM EDT92.002.001.651.80-0.10-4.76%181062.45%
SPOT220930C000930002022-09-26 11:10AM EDT93.001.301.301.40-0.35-21.21%81761.38%
SPOT220930C000940002022-09-26 11:08AM EDT94.001.101.001.10-0.20-15.38%51660.79%
SPOT220930C000950002022-09-26 11:06AM EDT95.000.850.750.90-0.24-22.02%193560.94%
SPOT220930C000960002022-09-26 9:46AM EDT96.001.000.500.65+0.10+11.11%53058.69%
SPOT220930C000970002022-09-26 11:11AM EDT97.000.420.450.55-0.52-55.32%2532161.52%
SPOT220930C000980002022-09-26 11:10AM EDT98.000.350.300.40-0.20-36.36%194660.16%
SPOT220930C000990002022-09-26 11:02AM EDT99.000.400.200.40-0.03-6.98%512062.50%
SPOT220930C001000002022-09-26 10:49AM EDT100.000.200.200.25-0.14-41.18%2116862.60%
SPOT220930C001010002022-09-26 10:21AM EDT101.000.200.100.35-0.67-77.01%251166.99%
SPOT220930C001020002022-09-22 3:42PM EDT102.000.150.100.20-0.43-74.14%11965.43%
SPOT220930C001030002022-09-26 9:57AM EDT103.000.160.050.15-0.04-20.00%11664.26%
SPOT220930C001040002022-09-26 10:38AM EDT104.000.100.050.15-0.57-85.07%107767.97%
SPOT220930C001050002022-09-26 9:36AM EDT105.000.050.050.10-0.05-50.00%25067.97%
SPOT220930C001060002022-09-26 9:46AM EDT106.000.100.050.15-2.60-96.30%620075.00%
SPOT220930C001070002022-09-23 3:58PM EDT107.000.100.000.150.00-63075.00%
SPOT220930C001080002022-09-22 2:29PM EDT108.000.200.000.150.00-22778.13%
SPOT220930C001090002022-09-22 12:19PM EDT109.000.200.000.100.00-21976.56%
SPOT220930C001100002022-09-26 10:37AM EDT110.000.100.000.10+0.03+42.86%156179.69%
SPOT220930C001110002022-09-22 3:57PM EDT111.000.100.000.100.00-226582.81%
SPOT220930C001120002022-09-21 3:59PM EDT112.000.150.000.100.00-35785.55%
SPOT220930C001130002022-09-22 12:27PM EDT113.000.100.000.150.00-12593.75%
SPOT220930C001140002022-09-22 3:15PM EDT114.000.100.000.150.00-253296.88%
SPOT220930C001150002022-09-23 12:38PM EDT115.000.050.000.050.00-917586.72%
SPOT220930C001160002022-09-20 11:13AM EDT116.000.100.000.15-0.20-66.67%124102.73%
SPOT220930C001170002022-09-16 10:05AM EDT117.000.620.000.150.00-618105.86%
SPOT220930C001180002022-09-21 10:22AM EDT118.000.170.000.150.00-1014108.59%
SPOT220930C001190002022-09-08 10:53AM EDT119.001.370.000.150.00-14111.33%
SPOT220930C001200002022-09-23 10:18AM EDT120.000.050.000.000.00-63350.00%
SPOT220930C001210002022-09-12 10:47AM EDT121.001.450.000.100.00-210110.94%
SPOT220930C001220002022-09-16 9:52AM EDT122.000.300.000.150.00-227119.53%
SPOT220930C001230002022-09-16 9:51AM EDT123.000.300.000.150.00-33122.27%
SPOT220930C001240002022-09-21 10:02AM EDT124.000.070.000.150.00-140125.00%
SPOT220930C001250002022-09-23 3:44PM EDT125.000.060.000.100.00-1256121.09%
SPOT220930C001260002022-09-23 3:34PM EDT126.000.050.000.100.00-25123.44%
SPOT220930C001270002022-09-08 10:39AM EDT127.000.530.000.100.00-1140125.78%
SPOT220930C001280002022-08-30 1:29PM EDT128.001.000.000.150.00-22135.16%
SPOT220930C001290002022-08-16 10:11AM EDT129.004.800.050.600.00-14173.24%
SPOT220930C001300002022-09-22 11:21AM EDT130.000.050.000.050.00-5158122.66%
SPOT220930C001310002022-09-21 1:08PM EDT131.000.060.000.100.00-11135.16%
SPOT220930C001320002022-08-24 9:48AM EDT132.001.150.000.100.00-14137.50%
SPOT220930C001330002022-08-24 12:51PM EDT133.001.190.000.100.00-11139.84%
SPOT220930C001350002022-09-23 3:44PM EDT135.000.080.000.100.00-1045144.53%
SPOT220930C001400002022-09-13 11:46AM EDT140.000.050.000.100.00-535155.47%
SPOT220930C001450002022-09-21 2:28PM EDT145.000.010.000.100.00-18166.41%
SPOT220930C001500002022-09-22 9:30AM EDT150.000.010.000.000.00-13050.00%
SPOT220930C001550002022-09-26 9:30AM EDT155.000.010.000.00-0.01-50.00%32750.00%
SPOT220930C001600002022-09-14 10:11AM EDT160.000.050.000.100.00-33195.31%
SPOT220930C001650002022-09-26 11:05AM EDT165.000.010.000.05-0.04-80.00%148419189.06%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220930P000650002022-09-13 9:37AM EDT65.000.050.000.150.00-1823131.64%
SPOT220930P000700002022-09-23 3:04PM EDT70.000.100.000.000.00-8634050.00%
SPOT220930P000730002022-09-23 3:10PM EDT73.000.150.000.000.00-2250.00%
SPOT220930P000750002022-09-26 9:37AM EDT75.000.100.050.15-0.05-33.33%512283.59%
SPOT220930P000760002022-09-26 9:42AM EDT76.000.100.100.15-0.05-33.33%9281.64%
SPOT220930P000790002022-09-23 3:22PM EDT79.000.350.200.300.00-151576.37%
SPOT220930P000800002022-09-26 10:33AM EDT80.000.200.200.30-0.19-48.72%23370.51%
SPOT220930P000820002022-09-23 3:53PM EDT82.000.600.350.500.00-5368.16%
SPOT220930P000830002022-09-23 3:44PM EDT83.000.770.450.600.00-2266.02%
SPOT220930P000840002022-09-26 10:28AM EDT84.000.550.600.70-0.60-52.17%3664.01%
SPOT220930P000850002022-09-26 10:57AM EDT85.000.780.800.90-0.56-41.79%21,23063.48%
SPOT220930P000860002022-09-23 3:38PM EDT86.001.451.001.100.00-71261.67%
SPOT220930P000870002022-09-26 9:58AM EDT87.001.251.201.40-0.50-28.57%41060.06%
SPOT220930P000880002022-09-23 12:16PM EDT88.002.151.501.700.00-162858.40%
SPOT220930P000890002022-09-26 10:03AM EDT89.001.732.002.10-1.22-41.36%55559.03%
SPOT220930P000900002022-09-26 10:24AM EDT90.002.042.302.50-1.04-33.77%3266255.71%
SPOT220930P000910002022-09-26 11:09AM EDT91.002.952.802.95-0.54-15.47%131253.81%
SPOT220930P000920002022-09-26 11:10AM EDT92.003.603.403.60-0.30-7.69%173853.81%
SPOT220930P000930002022-09-26 10:30AM EDT93.003.904.004.30-1.25-24.27%61,20552.83%
SPOT220930P000940002022-09-23 2:37PM EDT94.005.854.704.900.00-42952.88%
SPOT220930P000950002022-09-26 10:20AM EDT95.004.705.305.60-1.70-26.56%79249.32%
SPOT220930P000960002022-09-26 10:01AM EDT96.005.526.206.60+0.42+8.24%3755.18%
SPOT220930P000970002022-09-22 2:29PM EDT97.005.806.907.400.00-33351.76%
SPOT220930P000980002022-09-26 10:01AM EDT98.007.467.808.40-0.79-9.58%62356.64%
SPOT220930P000990002022-09-20 10:23AM EDT99.003.908.609.200.00-2646.68%
SPOT220930P001000002022-09-26 9:57AM EDT100.008.809.6010.20-1.50-14.56%1548250.59%
SPOT220930P001010002022-09-23 3:36PM EDT101.0011.3210.4011.300.00-63263.77%
SPOT220930P001020002022-09-22 2:30PM EDT102.009.9011.3012.200.00-41758.20%
SPOT220930P001030002022-09-22 9:42AM EDT103.0012.2612.3013.20+2.61+27.05%53961.72%
SPOT220930P001040002022-09-22 3:46PM EDT104.0010.7913.4014.400.00-13283.40%
SPOT220930P001050002022-09-23 9:49AM EDT105.0014.7514.4015.200.00-44768.75%
SPOT220930P001060002022-09-22 3:19PM EDT106.0012.6515.5016.100.00-11040.00%
SPOT220930P001070002022-09-15 11:31AM EDT107.006.1016.4017.200.00-11875.78%
SPOT220930P001080002022-09-19 3:41PM EDT108.009.3017.6018.100.00-1190.00%
SPOT220930P001090002022-09-20 1:50PM EDT109.0012.2418.3019.200.00-143882.42%
SPOT220930P001100002022-09-23 3:41PM EDT110.0020.2019.4020.200.00-24685.55%
SPOT220930P001110002022-09-14 9:55AM EDT111.0012.5020.5021.000.00-80910.00%
SPOT220930P001120002022-09-23 3:41PM EDT112.0022.2121.4022.100.00-21030.00%
SPOT220930P001130002022-08-25 2:47PM EDT113.007.3023.1024.000.00-1216129.10%
SPOT220930P001140002022-08-29 10:05AM EDT114.009.7023.4024.200.00-1898.05%
SPOT220930P001150002022-09-16 3:37PM EDT115.0015.4524.3025.400.00-48124.81%
SPOT220930P001180002022-09-14 12:44PM EDT118.0016.3027.3028.300.00-11124.61%
SPOT220930P001190002022-08-16 2:37PM EDT119.007.6015.1016.300.00-330.00%
SPOT220930P001200002022-09-22 3:19PM EDT120.0026.2129.1030.500.00-24150.20%
SPOT220930P001230002022-08-17 9:42AM EDT123.0011.6920.4022.600.00-110.00%
SPOT220930P001250002022-09-22 3:19PM EDT125.0031.3234.2035.400.00-126157.03%
SPOT220930P001270002022-08-29 3:12PM EDT127.0018.7035.9037.600.00--10180.57%
SPOT220930P001300002022-08-17 2:24PM EDT130.0017.4029.3030.300.00-10100.00%