Singapore markets close in 5 hours 31 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
302.82+4.70 (+1.58%)
At close: 04:00PM EDT
303.00 +0.18 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524C001950002024-05-17 3:19PM EDT195.00106.18103.40109.40+106.18-10236.23%
SPOT240524C002100002024-04-16 10:37AM EDT210.0086.6988.6594.000.00-44190.53%
SPOT240524C002200002024-04-16 10:37AM EDT220.0077.2778.4084.050.00-44171.68%
SPOT240524C002250002024-05-13 9:54AM EDT225.0065.5173.5079.05+65.51-11161.72%
SPOT240524C002300002024-04-12 10:31AM EDT230.0076.2161.8568.100.00-110.00%
SPOT240524C002350002024-04-19 10:30AM EDT235.0046.8563.7070.600.00-33174.22%
SPOT240524C002450002024-04-22 3:34PM EDT245.0035.2053.4559.050.00--3123.14%
SPOT240524C002500002024-05-14 1:17PM EDT250.0040.1748.7054.050.00-25113.77%
SPOT240524C002600002024-04-22 1:33PM EDT260.0024.8538.5544.850.00--1109.06%
SPOT240524C002650002024-04-19 11:44AM EDT265.0025.1033.5039.050.00-6686.04%
SPOT240524C002700002024-05-17 3:54PM EDT270.0031.4828.5534.15+4.48+16.59%1378.47%
SPOT240524C002725002024-05-13 1:47PM EDT272.5018.3026.0532.60+18.30-3287.09%
SPOT240524C002750002024-05-10 11:55AM EDT275.0021.4823.6531.000.00-2892.36%
SPOT240524C002800002024-05-17 2:22PM EDT280.0020.7820.8524.75+7.98+62.34%1767.31%
SPOT240524C002825002024-05-14 2:17PM EDT282.5011.8519.1021.800.00-6656.71%
SPOT240524C002850002024-05-17 3:54PM EDT285.0017.4417.4519.25-0.56-3.11%33751.17%
SPOT240524C002875002024-05-17 3:27PM EDT287.5014.8015.7018.05+0.45+3.14%12059.64%
SPOT240524C002900002024-05-17 3:51PM EDT290.0013.1213.4014.35+2.02+18.20%46342.14%
SPOT240524C002925002024-05-15 11:20AM EDT292.5012.3511.4012.150.00-3639.75%
SPOT240524C002950002024-05-17 3:59PM EDT295.009.409.5010.20+1.75+22.88%103438.81%
SPOT240524C002975002024-05-17 3:16PM EDT297.507.107.808.20+1.20+20.34%72036.43%
SPOT240524C003000002024-05-17 3:59PM EDT300.006.356.306.55+1.09+20.72%16944635.63%
SPOT240524C003025002024-05-17 3:58PM EDT302.504.754.905.10+0.48+11.24%964534.95%
SPOT240524C003050002024-05-17 3:58PM EDT305.003.583.753.95+0.18+5.29%488134.99%
SPOT240524C003075002024-05-17 3:58PM EDT307.502.732.763.15+0.03+1.11%682636.18%
SPOT240524C003100002024-05-17 3:58PM EDT310.001.962.002.35+0.31+18.79%5913636.11%
SPOT240524C003125002024-05-17 3:59PM EDT312.501.501.441.79+0.27+21.95%813536.74%
SPOT240524C003150002024-05-17 3:59PM EDT315.001.011.041.46+0.09+9.78%3329038.48%
SPOT240524C003175002024-05-17 3:54PM EDT317.500.740.751.16+0.74-20739.72%
SPOT240524C003200002024-05-17 3:59PM EDT320.000.630.550.70+0.14+28.57%561,56037.79%
SPOT240524C003225002024-05-17 3:58PM EDT322.500.450.410.52+0.45-30538.53%
SPOT240524C003250002024-05-17 2:25PM EDT325.000.230.310.39-0.16-41.03%534139.33%
SPOT240524C003300002024-05-17 12:57PM EDT330.000.180.080.35-0.03-14.29%83144.78%
SPOT240524C003350002024-05-14 1:49PM EDT335.000.750.050.770.00-1252.49%
SPOT240524C003400002024-05-08 1:03PM EDT340.000.360.030.330.00-21850.49%
SPOT240524C003450002024-05-17 2:18PM EDT345.000.080.011.75-0.33-80.49%751875.44%
SPOT240524C003500002024-05-17 12:15PM EDT350.000.140.020.10-0.11-44.00%146852.34%
SPOT240524C003550002024-05-17 12:15PM EDT355.000.030.010.05-5.82-99.49%30052.34%
SPOT240524C003600002024-05-06 3:36PM EDT360.000.100.000.500.00-13474.22%
SPOT240524C003650002024-05-06 2:48PM EDT365.000.100.002.520.00-13107.32%
SPOT240524C003700002024-05-06 11:32AM EDT370.000.080.003.500.00-13122.22%
SPOT240524C003800002024-04-19 12:28PM EDT380.001.430.002.520.00-10124.41%
SPOT240524C003900002024-05-14 10:09AM EDT390.000.040.002.84+0.04-522138.57%
SPOT240524C004000002024-05-14 12:43PM EDT400.000.010.003.550.00-67156.37%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524P001850002024-05-15 10:12AM EDT185.000.010.000.10+0.01--10157.42%
SPOT240524P002200002024-05-15 1:17PM EDT220.000.070.004.300.00-19194.97%
SPOT240524P002300002024-05-06 10:58AM EDT230.000.300.002.520.00-28152.69%
SPOT240524P002350002024-05-14 1:56PM EDT235.000.120.002.520.00-34142.97%
SPOT240524P002400002024-05-09 12:19PM EDT240.000.080.001.250.00-125115.19%
SPOT240524P002450002024-05-14 3:21PM EDT245.000.150.004.300.00-1035141.68%
SPOT240524P002500002024-05-16 12:13PM EDT250.000.100.002.530.00-157114.55%
SPOT240524P002550002024-05-15 11:14AM EDT255.000.100.001.500.00-32493.31%
SPOT240524P002600002024-05-17 10:24AM EDT260.000.070.020.08-0.06-46.15%23354.49%
SPOT240524P002650002024-05-17 11:58AM EDT265.000.120.030.17-0.08-40.00%43953.13%
SPOT240524P002700002024-05-17 1:46PM EDT270.000.150.051.90-0.10-40.00%25172.27%
SPOT240524P002725002024-05-15 11:09AM EDT272.500.300.050.40+0.30-2155.23%
SPOT240524P002750002024-05-17 3:48PM EDT275.000.190.090.32-0.13-40.62%4317649.07%
SPOT240524P002775002024-05-17 3:05PM EDT277.500.180.090.36-0.25-58.14%391446.44%
SPOT240524P002800002024-05-17 3:52PM EDT280.000.250.150.36-0.35-58.33%3570942.58%
SPOT240524P002825002024-05-17 3:55PM EDT282.500.270.180.34-0.55-67.07%426238.23%
SPOT240524P002850002024-05-17 3:55PM EDT285.000.430.300.43-0.63-59.43%796436.28%
SPOT240524P002875002024-05-17 3:54PM EDT287.500.640.290.62-0.74-53.62%1887635.50%
SPOT240524P002900002024-05-17 3:23PM EDT290.001.130.750.93-0.83-42.35%509535.28%
SPOT240524P002925002024-05-17 3:52PM EDT292.501.431.111.33-0.45-23.94%239934.80%
SPOT240524P002950002024-05-17 3:48PM EDT295.002.071.531.95-1.73-45.53%386035.11%
SPOT240524P002975002024-05-17 3:56PM EDT297.502.742.362.52-1.91-41.08%2296933.61%
SPOT240524P003000002024-05-17 3:55PM EDT300.003.603.253.40-2.35-39.50%22719033.23%
SPOT240524P003025002024-05-17 3:59PM EDT302.504.454.354.50-2.25-33.58%402032.96%
SPOT240524P003050002024-05-17 3:40PM EDT305.006.405.605.90-2.82-30.59%222033.34%
SPOT240524P003075002024-05-17 1:37PM EDT307.509.256.657.60-0.70-7.04%16034.46%
SPOT240524P003100002024-05-16 9:45AM EDT310.0010.708.559.500.00-10018335.86%
SPOT240524P003150002024-04-24 12:38PM EDT315.0035.0012.6513.950.00--241.55%
SPOT240524P003200002024-04-24 10:01AM EDT320.0027.5817.0519.200.00-1753.44%
SPOT240524P003225002024-05-09 11:07AM EDT322.5023.7517.7521.950.00-7760.55%
SPOT240524P003300002024-05-17 3:38PM EDT330.0028.4725.6031.85-3.47-10.86%15764.89%
SPOT240524P003350002024-04-23 10:17AM EDT335.0029.6031.3536.850.00--077.39%
SPOT240524P003400002024-04-22 10:27AM EDT340.0071.6836.2041.850.00-2083.94%
SPOT240524P003500002024-05-01 3:59PM EDT350.0065.6846.2551.850.00-1098.46%
SPOT240524P003550002024-04-23 11:07AM EDT355.0045.7351.3056.850.00--0105.57%
SPOT240524P003600002024-04-23 11:07AM EDT360.0050.4756.2061.850.00--0111.35%