Singapore markets close in 5 hours 10 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
198.05+2.23 (+1.14%)
At close: 04:00PM EST
198.12 +0.07 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231215C000850002023-10-20 8:53AM EST85.0064.8090.2092.500.00-110.00%
SPOT231215C000900002023-11-27 12:29PM EST90.0094.24104.90110.200.00-11456.45%
SPOT231215C000950002023-11-28 12:18PM EST95.0088.05102.00104.100.00-1050.00%
SPOT231215C001000002023-10-20 10:39AM EST100.0048.5075.1077.700.00-110.00%
SPOT231215C001050002023-11-14 3:30PM EST105.0070.2191.8094.600.00-25236.72%
SPOT231215C001100002023-12-06 9:31AM EST110.0090.4386.8089.100.00-11303.13%
SPOT231215C001150002023-11-17 11:53AM EST115.0061.3582.2084.900.00-14246.68%
SPOT231215C001200002023-11-06 11:37AM EST120.0048.8072.2079.000.00-68258.98%
SPOT231215C001250002023-11-15 11:28AM EST125.0071.9171.7074.60+20.01+38.55%28167.97%
SPOT231215C001300002023-12-01 3:54PM EST130.0051.4067.5069.200.00-117181.25%
SPOT231215C001350002023-11-16 11:38AM EST135.0039.5761.4064.500.00-129227.34%
SPOT231215C001400002023-12-07 9:49AM EST140.0053.3056.7059.100.00-110194.63%
SPOT231215C001450002023-12-06 9:31AM EST145.0055.6252.6054.400.00-149150.00%
SPOT231215C001500002023-12-01 9:44AM EST150.0032.3046.0049.300.00-5059169.58%
SPOT231215C001525002023-11-22 11:50AM EST152.5030.2043.8048.000.00--1123.44%
SPOT231215C001550002023-12-04 9:43AM EST155.0045.5042.3044.700.00-3268122.56%
SPOT231215C001575002023-12-04 11:18AM EST157.5035.8040.2042.800.00-22136.23%
SPOT231215C001600002023-12-08 11:36AM EST160.0036.1037.6039.10+0.02+0.06%2115101.17%
SPOT231215C001625002023-12-05 9:52AM EST162.5035.1235.2036.700.00-112100.39%
SPOT231215C001650002023-12-05 10:31AM EST165.0034.6132.1034.200.00-511974.02%
SPOT231215C001675002023-12-07 10:32AM EST167.5028.7029.5032.000.00-15476.86%
SPOT231215C001700002023-12-07 11:15AM EST170.0025.5627.8029.500.00-517088.87%
SPOT231215C001725002023-12-08 9:49AM EST172.5023.1025.0026.80-4.21-15.42%21872.85%
SPOT231215C001750002023-12-07 10:36AM EST175.0021.1022.6024.00-0.01-0.05%311,48762.31%
SPOT231215C001775002023-12-07 9:43AM EST177.5018.0020.2021.200.00-63251.17%
SPOT231215C001800002023-12-08 10:39AM EST180.0015.6418.0019.10-1.06-6.35%448459.13%
SPOT231215C001825002023-12-08 10:57AM EST182.5013.9715.5016.80+1.17+9.14%152855.18%
SPOT231215C001850002023-12-08 10:39AM EST185.0012.4813.1014.10+0.92+7.96%61,10457.57%
SPOT231215C001875002023-12-08 11:23AM EST187.508.8010.6011.50-0.80-8.33%911048.05%
SPOT231215C001900002023-12-08 3:58PM EST190.008.878.709.80+1.47+19.86%82,65952.15%
SPOT231215C001925002023-12-08 3:59PM EST192.507.076.807.90+0.97+15.90%198050.49%
SPOT231215C001950002023-12-08 3:27PM EST195.004.505.105.30-0.10-2.17%22029838.89%
SPOT231215C001975002023-12-08 3:52PM EST197.503.703.603.90+0.60+19.35%7180839.19%
SPOT231215C002000002023-12-08 3:54PM EST200.002.652.502.65+0.23+9.50%1491,72038.09%
SPOT231215C002025002023-12-08 3:20PM EST202.501.541.651.80-0.03-1.91%3417738.45%
SPOT231215C002050002023-12-08 3:57PM EST205.001.061.051.20-0.05-4.50%11777539.06%
SPOT231215C002075002023-12-08 3:40PM EST207.500.650.650.75-0.05-7.14%279839.16%
SPOT231215C002100002023-12-08 3:55PM EST210.000.450.400.45-0.10-18.18%2222,20139.26%
SPOT231215C002125002023-12-08 2:44PM EST212.500.300.250.35-0.07-18.92%880742.19%
SPOT231215C002150002023-12-08 3:43PM EST215.000.150.150.25-0.10-40.00%5760143.99%
SPOT231215C002200002023-12-08 2:49PM EST220.000.080.050.15-0.02-20.00%2091648.63%
SPOT231215C002250002023-12-06 1:38PM EST225.000.110.000.050.00-16248.44%
SPOT231215C002300002023-12-06 3:21PM EST230.000.020.000.050.00-65650.78%
SPOT231215C002350002023-12-06 1:34PM EST235.000.050.000.050.00-1657.42%
SPOT231215C002400002023-12-04 9:45AM EST240.000.100.000.050.00--163.28%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231215P000800002023-10-24 12:58PM EST80.000.040.000.050.00--4271.88%
SPOT231215P000950002023-11-28 12:18PM EST95.000.030.000.050.00-10221.88%
SPOT231215P001000002023-10-25 9:50AM EST100.000.110.000.050.00-10207.81%
SPOT231215P001050002023-11-20 9:39AM EST105.000.030.000.050.00-153193.75%
SPOT231215P001100002023-11-22 10:32AM EST110.000.010.000.050.00-1515180.47%
SPOT231215P001150002023-11-16 9:30AM EST115.000.050.000.050.00-122167.19%
SPOT231215P001200002023-11-24 10:52AM EST120.000.010.000.050.00-176155.47%
SPOT231215P001250002023-11-28 10:42AM EST125.000.010.000.050.00-3315143.75%
SPOT231215P001300002023-11-22 1:30PM EST130.000.050.000.050.00-4277132.81%
SPOT231215P001350002023-12-06 1:03PM EST135.000.030.000.050.00-343121.88%
SPOT231215P001400002023-11-29 10:17AM EST140.000.070.000.050.00-3159110.94%
SPOT231215P001450002023-12-06 1:03PM EST145.000.040.000.050.00-3565100.78%
SPOT231215P001500002023-12-07 3:59PM EST150.000.030.000.050.00-1230890.63%
SPOT231215P001525002023-12-04 1:24PM EST152.500.050.000.050.00-2785.94%
SPOT231215P001550002023-12-07 12:35PM EST155.000.040.000.05-0.06-60.00%552980.86%
SPOT231215P001575002023-12-08 12:36PM EST157.500.040.000.05-0.01-20.00%25775.78%
SPOT231215P001600002023-12-08 2:58PM EST160.000.030.000.05-0.02-40.00%164371.09%
SPOT231215P001625002023-12-05 11:12AM EST162.500.100.000.100.00-11672.27%
SPOT231215P001650002023-12-07 2:02PM EST165.000.100.000.100.00-637767.38%
SPOT231215P001675002023-12-07 1:37PM EST167.500.120.000.10+0.02+20.00%1210562.50%
SPOT231215P001700002023-12-08 1:01PM EST170.000.070.000.10-0.08-53.33%938157.62%
SPOT231215P001725002023-12-08 11:40AM EST172.500.140.050.10-0.04-22.22%3013155.86%
SPOT231215P001750002023-12-08 1:38PM EST175.000.130.100.15-0.08-38.10%2119054.98%
SPOT231215P001775002023-12-08 2:49PM EST177.500.130.050.15-0.17-56.67%8415651.27%
SPOT231215P001800002023-12-08 3:30PM EST180.000.160.100.20-0.21-56.76%46344948.34%
SPOT231215P001825002023-12-08 3:58PM EST182.500.200.150.20-0.40-66.67%10638842.58%
SPOT231215P001850002023-12-08 3:32PM EST185.000.350.250.30-0.30-46.15%2333540.33%
SPOT231215P001875002023-12-08 3:37PM EST187.500.550.400.50-0.60-52.17%6525539.11%
SPOT231215P001900002023-12-08 3:57PM EST190.000.750.700.80-1.05-58.33%30475837.74%
SPOT231215P001925002023-12-08 3:52PM EST192.501.401.151.30-1.35-49.09%8737937.01%
SPOT231215P001950002023-12-08 3:58PM EST195.001.901.902.05-1.40-42.42%44228036.60%
SPOT231215P001975002023-12-08 3:59PM EST197.503.002.903.10-1.61-34.92%32912536.48%
SPOT231215P002000002023-12-08 3:54PM EST200.004.304.204.50-2.64-38.04%52813736.99%
SPOT231215P002025002023-12-08 3:34PM EST202.506.755.806.30-2.05-23.30%112939.06%
SPOT231215P002050002023-12-08 12:04PM EST205.008.027.708.10-2.38-22.88%3738.38%
SPOT231215P002075002023-12-06 11:31AM EST207.5012.509.8010.300.00-31040.92%
SPOT231215P002100002023-12-07 9:48AM EST210.0016.9011.4012.800.00-1747.46%
SPOT231215P002125002023-12-08 9:51AM EST212.5017.0014.0015.40-1.00-5.56%1055.62%
SPOT231215P002150002023-12-05 11:36AM EST215.0019.0015.8018.300.00-16869.12%
SPOT231215P002175002023-12-07 10:27AM EST217.5021.90--0.00---0.00%
SPOT231215P002200002023-10-30 10:15AM EST220.0058.8035.7038.700.00--0254.13%
SPOT231215P002300002023-11-08 3:37PM EST230.0060.0130.8033.500.00-1068.16%
SPOT231215P002400002023-12-01 9:55AM EST240.0058.4041.0042.500.00-10100.49%
SPOT231215P002450002023-11-29 9:38AM EST245.0061.7045.0047.300.00-1099.90%
SPOT231215P002550002023-12-06 3:48PM EST255.0060.1655.8057.800.00-11135.89%