Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.75+1.39 (+0.91%)
At close: 04:00PM EDT
152.91 -0.84 (-0.55%)
Pre-market: 07:08AM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230929C000800002023-09-15 12:20PM EDT80.0076.100.000.000.00--10.00%
SPOT230929C000950002023-08-31 10:56AM EDT95.0058.000.000.000.00-110.00%
SPOT230929C001000002023-09-26 2:19PM EDT100.0052.580.000.000.00-40280.00%
SPOT230929C001200002023-09-25 3:49PM EDT120.0035.600.000.000.00-2000.00%
SPOT230929C001250002023-09-22 12:43PM EDT125.0033.210.000.000.00-220.00%
SPOT230929C001300002023-09-26 1:09PM EDT130.0024.400.000.000.00-1120.00%
SPOT230929C001310002023-09-27 11:55AM EDT131.0022.100.000.000.00-550.00%
SPOT230929C001330002023-09-26 10:11AM EDT133.0022.300.000.000.00--30.00%
SPOT230929C001340002023-09-26 10:31AM EDT134.0022.400.000.000.00--80.00%
SPOT230929C001350002023-09-27 10:47AM EDT135.0019.000.000.000.00-280.00%
SPOT230929C001360002023-09-27 11:25AM EDT136.0017.700.000.000.00-110.00%
SPOT230929C001370002023-09-27 11:51AM EDT137.0016.100.000.000.00-260.00%
SPOT230929C001380002023-09-27 11:51AM EDT138.0015.100.000.000.00-250.00%
SPOT230929C001390002023-09-25 10:13AM EDT139.0014.400.000.000.00-110.00%
SPOT230929C001400002023-09-26 10:31AM EDT140.0016.500.000.000.00-11650.00%
SPOT230929C001410002023-09-26 1:56PM EDT141.0011.800.000.000.00-110.00%
SPOT230929C001430002023-09-20 10:44AM EDT143.0020.900.000.000.00--10.00%
SPOT230929C001440002023-09-26 9:30AM EDT144.0011.210.000.000.00-130.00%
SPOT230929C001450002023-09-27 1:40PM EDT145.007.950.000.000.00-1420.00%
SPOT230929C001460002023-09-25 3:52PM EDT146.0010.150.000.000.00-330.00%
SPOT230929C001470002023-09-22 2:13PM EDT147.009.900.000.000.00-11170.00%
SPOT230929C001480002023-09-26 10:07AM EDT148.007.850.000.000.00-5120.00%
SPOT230929C001490002023-09-27 10:05AM EDT149.005.800.000.000.00-1260.00%
SPOT230929C001500002023-09-27 11:10AM EDT150.004.600.000.000.00-11260.00%
SPOT230929C001525002023-09-27 1:41PM EDT152.502.150.000.000.00-23360.00%
SPOT230929C001550002023-09-27 3:44PM EDT155.001.650.000.000.00-1251743.13%
SPOT230929C001575002023-09-27 3:05PM EDT157.500.900.000.000.00-651146.25%
SPOT230929C001600002023-09-27 3:52PM EDT160.000.400.000.000.00-1150312.50%
SPOT230929C001625002023-09-27 2:53PM EDT162.500.150.000.000.00-5434412.50%
SPOT230929C001650002023-09-27 11:43AM EDT165.000.100.000.000.00-2186825.00%
SPOT230929C001675002023-09-26 2:08PM EDT167.500.100.000.000.00-1810925.00%
SPOT230929C001700002023-09-26 3:31PM EDT170.000.050.000.000.00-1354625.00%
SPOT230929C001725002023-09-26 11:16AM EDT172.500.080.000.000.00-979425.00%
SPOT230929C001750002023-09-25 3:07PM EDT175.000.050.000.000.00-62650.00%
SPOT230929C001775002023-09-22 11:36AM EDT177.500.110.000.000.00--1150.00%
SPOT230929C001800002023-09-22 10:10AM EDT180.000.050.000.000.00-2013650.00%
SPOT230929C001850002023-09-26 9:36AM EDT185.000.040.000.000.00-1850.00%
SPOT230929C001875002023-09-20 10:30AM EDT187.500.050.000.000.00--350.00%
SPOT230929C001900002023-09-21 11:34AM EDT190.000.020.000.000.00-21550.00%
SPOT230929C002000002023-09-13 9:30AM EDT200.000.090.000.000.00--250.00%
SPOT230929C002050002023-08-15 3:15PM EDT205.000.150.000.050.00--2146.88%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230929P001000002023-08-28 9:31AM EDT100.000.100.000.000.00--150.00%
SPOT230929P001050002023-08-28 3:56PM EDT105.000.100.000.050.00-3045196.88%
SPOT230929P001100002023-09-13 9:30AM EDT110.000.060.000.000.00-2450.00%
SPOT230929P001150002023-09-08 11:03AM EDT115.000.150.000.000.00-32250.00%
SPOT230929P001200002023-09-06 10:26AM EDT120.000.090.000.000.00-151350.00%
SPOT230929P001250002023-09-21 11:25AM EDT125.000.030.000.000.00-14050.00%
SPOT230929P001300002023-09-22 11:51AM EDT130.000.010.000.000.00-21750.00%
SPOT230929P001330002023-09-25 11:35AM EDT133.000.050.000.000.00-131350.00%
SPOT230929P001350002023-09-26 2:20PM EDT135.000.050.000.000.00-29550.00%
SPOT230929P001360002023-09-25 10:03AM EDT136.000.120.000.000.00-91550.00%
SPOT230929P001370002023-09-25 10:04AM EDT137.000.160.000.000.00-108525.00%
SPOT230929P001380002023-09-25 9:30AM EDT138.000.100.000.000.00-25725.00%
SPOT230929P001390002023-09-26 3:22PM EDT139.000.120.000.000.00-21225.00%
SPOT230929P001400002023-09-27 11:23AM EDT140.000.070.000.000.00-45525.00%
SPOT230929P001410002023-09-27 9:31AM EDT141.000.150.000.000.00-11325.00%
SPOT230929P001420002023-09-27 10:43AM EDT142.000.100.000.000.00-56925.00%
SPOT230929P001430002023-09-25 10:13AM EDT143.000.500.000.000.00-1925.00%
SPOT230929P001440002023-09-27 3:09PM EDT144.000.110.000.000.00-84325.00%
SPOT230929P001450002023-09-27 3:29PM EDT145.000.160.000.000.00-3816325.00%
SPOT230929P001460002023-09-27 9:32AM EDT146.000.250.000.000.00-214712.50%
SPOT230929P001470002023-09-27 3:45PM EDT147.000.340.000.000.00-4610112.50%
SPOT230929P001480002023-09-27 3:58PM EDT148.000.430.000.000.00-276312.50%
SPOT230929P001490002023-09-27 3:42PM EDT149.000.490.000.000.00-244512.50%
SPOT230929P001500002023-09-27 3:29PM EDT150.000.600.000.000.00-1315426.25%
SPOT230929P001525002023-09-27 2:56PM EDT152.501.530.000.000.00-1041813.13%
SPOT230929P001550002023-09-27 3:51PM EDT155.002.500.000.000.00-445970.00%
SPOT230929P001575002023-09-27 11:43AM EDT157.504.900.000.000.00-104860.00%
SPOT230929P001600002023-09-27 12:02PM EDT160.007.220.000.000.00-51670.00%
SPOT230929P001625002023-09-26 3:28PM EDT162.5010.800.000.000.00-3270.00%
SPOT230929P001650002023-09-26 3:13PM EDT165.0012.370.000.000.00-4200.00%
SPOT230929P001675002023-09-27 3:17PM EDT167.5012.900.000.000.00-300.00%
SPOT230929P001700002023-09-27 12:47PM EDT170.0016.200.000.000.00-500.00%
SPOT230929P001725002023-09-27 11:37AM EDT172.5018.700.000.000.00-200.00%
SPOT230929P001750002023-09-27 3:17PM EDT175.0020.400.000.000.00-100.00%
SPOT230929P001775002023-09-26 11:57AM EDT177.5022.000.000.000.00-500.00%
SPOT230929P001800002023-09-22 1:38PM EDT180.0022.700.000.000.00-100.00%
SPOT230929P001900002023-09-27 2:16PM EDT190.0037.300.000.000.00-200.00%
SPOT230929P001950002023-09-22 9:40AM EDT195.0038.100.000.000.00--00.00%