Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.01-0.29 (-0.29%)
As of 09:47AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230127C000500002023-01-03 11:53AM EST50.0031.3050.0051.400.00--3746.09%
SPOT230127C000550002023-01-04 10:30AM EST55.0026.6044.6046.500.00--1685.55%
SPOT230127C000600002023-01-13 3:31PM EST60.0031.8739.8041.300.00-55543.75%
SPOT230127C000680002022-12-16 10:44AM EST68.009.0023.7024.500.00-110.00%
SPOT230127C000690002022-12-21 1:45PM EST69.0011.1828.6029.500.00--00.00%
SPOT230127C000700002022-12-16 12:30PM EST70.008.0021.8022.600.00-110.00%
SPOT230127C000730002023-01-05 2:52PM EST73.0010.9026.8028.400.00-117385.16%
SPOT230127C000740002023-01-25 9:32AM EST74.0021.7026.2027.400.00-19371.48%
SPOT230127C000750002022-12-28 2:14PM EST75.005.9024.9026.600.00-814393.16%
SPOT230127C000760002023-01-13 10:04AM EST76.0015.6223.8025.600.00-22379.30%
SPOT230127C000770002023-01-24 12:35PM EST77.0022.5522.7024.700.00-66379.69%
SPOT230127C000780002023-01-25 12:12PM EST78.0020.1022.0023.300.00-33300.00%
SPOT230127C000790002023-01-23 9:58AM EST79.0022.0021.1022.500.00-13323.05%
SPOT230127C000800002023-01-26 9:53AM EST80.0020.3619.6021.500.00-132309.77%
SPOT230127C000810002023-01-26 2:51PM EST81.0020.0518.8020.600.00-116310.55%
SPOT230127C000820002023-01-23 12:55PM EST82.0018.5017.7019.400.00-110268.75%
SPOT230127C000830002023-01-25 11:51AM EST83.0014.7016.5018.600.00-115283.79%
SPOT230127C000840002023-01-25 1:13PM EST84.0014.7016.1017.300.00-79228.13%
SPOT230127C000850002023-01-26 3:59PM EST85.0016.4015.2016.300.00-685216.21%
SPOT230127C000860002023-01-24 3:18PM EST86.0013.7813.9015.400.00-219219.14%
SPOT230127C000870002023-01-24 10:27AM EST87.0012.7813.1014.500.00-155145219.53%
SPOT230127C000880002023-01-20 1:16PM EST88.0010.0011.6013.300.00-318181.05%
SPOT230127C000890002023-01-26 10:43AM EST89.0011.2011.0012.600.00-120204.49%
SPOT230127C000900002023-01-26 10:33AM EST90.0010.3610.0011.600.00-265191.41%
SPOT230127C000910002023-01-25 9:33AM EST91.005.308.7010.700.00-3158187.21%
SPOT230127C000920002023-01-26 9:57AM EST92.008.108.309.300.00-8165134.38%
SPOT230127C000930002023-01-26 10:43AM EST93.007.206.708.700.00-325159.77%
SPOT230127C000940002023-01-26 3:54PM EST94.007.105.807.400.00-28429120.51%
SPOT230127C000950002023-01-26 12:52PM EST95.006.205.106.200.00-161,29287.70%
SPOT230127C000960002023-01-26 3:54PM EST96.005.153.705.700.00-471,069117.19%
SPOT230127C000970002023-01-26 3:14PM EST97.003.813.304.400.00-119181.74%
SPOT230127C000980002023-01-26 3:50PM EST98.003.202.303.300.00-2793060.84%
SPOT230127C000990002023-01-26 1:54PM EST99.002.301.502.450.00-506856.64%
SPOT230127C001000002023-01-26 3:58PM EST100.001.900.901.550.00-10921245.80%
SPOT230127C001010002023-01-26 3:58PM EST101.001.100.451.000.00-6925147.17%
SPOT230127C001020002023-01-26 3:59PM EST102.000.690.150.550.00-4723645.51%
SPOT230127C001030002023-01-26 3:00PM EST103.000.300.100.200.00-19718839.84%
SPOT230127C001040002023-01-26 2:45PM EST104.000.180.000.000.00-10139912.50%
SPOT230127C001050002023-01-27 9:32AM EST105.000.030.000.00-0.02-40.00%11,41525.00%
SPOT230127C001100002023-01-26 10:31AM EST110.000.020.000.000.00-179550.00%
SPOT230127C001150002023-01-24 9:33AM EST115.000.050.000.000.00-24550.00%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230127P000500002023-01-03 10:12AM EST50.000.050.000.000.00-767750.00%
SPOT230127P000550002023-01-03 2:45PM EST55.000.120.000.000.00-878550.00%
SPOT230127P000600002023-01-17 1:27PM EST60.000.030.000.000.00-114750.00%
SPOT230127P000630002023-01-11 9:30AM EST63.000.080.000.000.00-102750.00%
SPOT230127P000640002023-01-12 12:50PM EST64.000.080.000.000.00-61350.00%
SPOT230127P000650002023-01-25 12:39PM EST65.000.030.000.000.00-5850.00%
SPOT230127P000660002023-01-17 12:51PM EST66.000.050.000.000.00-102550.00%
SPOT230127P000670002023-01-10 12:15PM EST67.000.130.000.000.00-61250.00%
SPOT230127P000680002023-01-17 11:38AM EST68.000.060.000.000.00-72550.00%
SPOT230127P000690002023-01-24 3:36PM EST69.000.450.000.000.00-42750.00%
SPOT230127P000700002023-01-25 12:39PM EST70.000.030.000.000.00-53350.00%
SPOT230127P000710002023-01-24 3:36PM EST71.000.470.000.000.00-42550.00%
SPOT230127P000720002023-01-25 9:33AM EST72.000.030.000.000.00-335250.00%
SPOT230127P000730002023-01-17 11:46AM EST73.000.110.000.000.00-410450.00%
SPOT230127P000740002023-01-03 9:30AM EST74.002.050.000.000.00-2250.00%
SPOT230127P000750002023-01-10 12:20PM EST75.000.470.000.000.00-1950.00%
SPOT230127P000760002023-01-23 12:04PM EST76.000.600.000.000.00-104750.00%
SPOT230127P000770002023-01-19 11:55AM EST77.000.110.000.000.00-31450.00%
SPOT230127P000780002023-01-11 11:23AM EST78.000.520.000.000.00-1850.00%
SPOT230127P000790002023-01-25 11:17AM EST79.000.050.000.000.00-112750.00%
SPOT230127P000800002023-01-20 1:50PM EST80.000.050.000.000.00-244550.00%
SPOT230127P000810002023-01-20 3:27PM EST81.000.100.000.000.00-157450.00%
SPOT230127P000820002023-01-17 2:35PM EST82.000.300.000.000.00-25850.00%
SPOT230127P000830002023-01-20 11:23AM EST83.000.150.000.000.00-7950.00%
SPOT230127P000840002023-01-26 3:50PM EST84.000.030.000.000.00-44150.00%
SPOT230127P000850002023-01-23 3:41PM EST85.000.050.000.000.00-52850.00%
SPOT230127P000860002023-01-20 10:54AM EST86.000.200.000.000.00-13150.00%
SPOT230127P000870002023-01-23 10:58AM EST87.000.130.000.000.00-174050.00%
SPOT230127P000880002023-01-26 3:31PM EST88.000.010.000.000.00-25150.00%
SPOT230127P000890002023-01-25 10:09AM EST89.000.100.000.000.00-13550.00%
SPOT230127P000900002023-01-26 10:22AM EST90.000.060.000.000.00-14650.00%
SPOT230127P000910002023-01-26 2:39PM EST91.000.040.000.000.00-16950.00%
SPOT230127P000920002023-01-26 3:31PM EST92.000.040.000.000.00-213250.00%
SPOT230127P000930002023-01-26 10:20AM EST93.000.050.000.000.00-213150.00%
SPOT230127P000940002023-01-25 1:51PM EST94.000.250.000.000.00-11818125.00%
SPOT230127P000950002023-01-27 9:32AM EST95.000.060.000.10+0.01+20.00%121465.63%
SPOT230127P000960002023-01-26 10:10AM EST96.000.150.000.000.00-314225.00%
SPOT230127P000970002023-01-26 2:51PM EST97.000.080.000.000.00-2515125.00%
SPOT230127P000980002023-01-26 2:19PM EST98.000.150.000.000.00-107612.50%
SPOT230127P000990002023-01-26 3:53PM EST99.000.250.150.400.00-5222054.20%
SPOT230127P001000002023-01-26 3:59PM EST100.000.500.250.900.00-5112164.06%
SPOT230127P001030002023-01-26 9:45AM EST103.002.851.953.000.00-110457.91%