Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.72+0.56 (+0.75%)
At close: 04:00PM EST
75.70 -0.02 (-0.03%)
Pre-market: 04:39AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209C000500002022-11-11 11:09AM EST50.0031.600.000.000.00-100.00%
SPOT221209C000550002022-11-07 9:51AM EST55.0017.8019.9020.600.00-120.00%
SPOT221209C000600002022-11-08 9:31AM EST60.0013.800.000.000.00-100.00%
SPOT221209C000660002022-11-10 11:28AM EST66.0013.000.000.000.00-100.00%
SPOT221209C000670002022-11-22 10:14AM EST67.007.300.000.000.00--00.00%
SPOT221209C000700002022-12-06 3:40PM EST70.005.200.000.000.00-100.00%
SPOT221209C000710002022-11-25 12:50PM EST71.008.540.000.000.00-100.00%
SPOT221209C000720002022-12-07 10:04AM EST72.003.000.000.000.00-100.00%
SPOT221209C000730002022-12-07 10:04AM EST73.002.200.000.000.00-200.00%
SPOT221209C000740002022-12-07 10:10AM EST74.001.750.000.000.00-300.00%
SPOT221209C000750002022-12-07 2:02PM EST75.001.460.000.000.00-2500.00%
SPOT221209C000760002022-12-07 2:51PM EST76.001.000.000.000.00-2901.56%
SPOT221209C000770002022-12-07 3:40PM EST77.000.720.000.000.00-1806.25%
SPOT221209C000780002022-12-07 3:30PM EST78.000.470.000.000.00-4012.50%
SPOT221209C000790002022-12-07 2:25PM EST79.000.280.000.000.00-8012.50%
SPOT221209C000800002022-12-07 2:32PM EST80.000.200.000.000.00-6025.00%
SPOT221209C000810002022-12-07 3:22PM EST81.000.150.000.000.00-2025.00%
SPOT221209C000820002022-12-07 2:40PM EST82.000.100.000.000.00-17025.00%
SPOT221209C000830002022-12-07 3:49PM EST83.000.090.000.000.00-13025.00%
SPOT221209C000840002022-12-06 1:00PM EST84.000.150.000.000.00-8025.00%
SPOT221209C000850002022-12-06 3:46PM EST85.000.100.000.000.00-9050.00%
SPOT221209C000860002022-12-07 12:47PM EST86.000.150.000.000.00-2050.00%
SPOT221209C000870002022-12-06 1:00PM EST87.000.050.000.000.00-1050.00%
SPOT221209C000880002022-12-05 12:32PM EST88.000.050.000.000.00-13050.00%
SPOT221209C000890002022-12-05 10:29AM EST89.000.080.000.000.00-9050.00%
SPOT221209C000900002022-12-06 9:46AM EST90.000.060.000.000.00-3050.00%
SPOT221209C000910002022-12-06 11:54AM EST91.000.070.000.000.00-1050.00%
SPOT221209C000920002022-12-06 10:03AM EST92.000.050.000.000.00-9050.00%
SPOT221209C000930002022-11-14 10:26AM EST93.001.350.000.000.00-3050.00%
SPOT221209C000940002022-12-01 11:06AM EST94.000.100.000.000.00--050.00%
SPOT221209C000950002022-11-28 11:07AM EST95.000.050.000.000.00-5050.00%
SPOT221209C000960002022-11-15 3:56PM EST96.001.200.000.000.00-1050.00%
SPOT221209C000970002022-11-10 12:00PM EST97.000.330.000.000.00--050.00%
SPOT221209C001000002022-12-05 9:30AM EST100.000.040.000.000.00-2050.00%
SPOT221209C001050002022-11-14 10:10AM EST105.000.240.000.000.00-1050.00%
SPOT221209C001100002022-11-21 10:43AM EST110.000.050.000.000.00-1050.00%
SPOT221209C001150002022-11-21 10:43AM EST115.000.050.000.000.00-1050.00%
SPOT221209C001200002022-11-21 10:43AM EST120.000.050.000.000.00-1050.00%
SPOT221209C001250002022-12-02 9:38AM EST125.000.010.000.000.00-106050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209P000500002022-12-05 10:03AM EST50.000.010.000.000.00-260050.00%
SPOT221209P000550002022-11-23 3:45PM EST55.000.050.000.000.00-26050.00%
SPOT221209P000590002022-11-22 11:32AM EST59.000.250.000.000.00--050.00%
SPOT221209P000600002022-11-30 2:13PM EST60.000.050.000.000.00-2050.00%
SPOT221209P000610002022-11-29 1:27PM EST61.000.100.000.000.00--050.00%
SPOT221209P000620002022-11-18 1:42PM EST62.000.330.000.000.00-2050.00%
SPOT221209P000630002022-11-30 11:54AM EST63.000.100.000.000.00--050.00%
SPOT221209P000650002022-11-30 3:47PM EST65.000.070.000.000.00-5050.00%
SPOT221209P000660002022-11-30 2:27PM EST66.000.150.000.000.00-2050.00%
SPOT221209P000670002022-11-30 2:27PM EST67.000.200.000.000.00-3050.00%
SPOT221209P000680002022-12-05 9:46AM EST68.000.050.000.000.00-2025.00%
SPOT221209P000690002022-12-07 9:40AM EST69.000.100.000.000.00-4025.00%
SPOT221209P000700002022-12-07 10:03AM EST70.000.300.000.000.00-1025.00%
SPOT221209P000710002022-12-07 12:36PM EST71.000.220.000.000.00-2025.00%
SPOT221209P000720002022-12-07 1:25PM EST72.000.300.000.000.00-5012.50%
SPOT221209P000730002022-12-07 12:25PM EST73.000.540.000.000.00-3012.50%
SPOT221209P000740002022-12-07 2:41PM EST74.000.800.000.000.00-2006.25%
SPOT221209P000750002022-12-07 2:29PM EST75.001.300.000.000.00-2003.13%
SPOT221209P000760002022-12-07 1:26PM EST76.001.600.000.000.00-800.00%
SPOT221209P000770002022-12-06 1:11PM EST77.002.700.000.000.00-2400.00%
SPOT221209P000780002022-12-06 1:57PM EST78.003.540.000.000.00-6500.00%
SPOT221209P000790002022-12-07 3:04PM EST79.003.870.000.000.00-500.00%
SPOT221209P000800002022-12-07 12:53PM EST80.004.640.000.000.00-1000.00%
SPOT221209P000810002022-12-07 10:41AM EST81.006.500.000.000.00-200.00%
SPOT221209P000820002022-12-06 3:08PM EST82.006.700.000.000.00-300.00%
SPOT221209P000830002022-12-06 1:00PM EST83.007.600.000.000.00-200.00%
SPOT221209P000840002022-11-18 9:31AM EST84.006.200.000.000.00-300.00%
SPOT221209P000850002022-12-02 10:30AM EST85.006.500.000.000.00-1200.00%
SPOT221209P000860002022-12-01 11:12AM EST86.006.600.000.000.00-100.00%
SPOT221209P000870002022-11-16 10:28AM EST87.006.100.000.000.00-600.00%
SPOT221209P000880002022-11-16 12:13PM EST88.007.270.000.000.00-100.00%
SPOT221209P000900002022-12-06 2:35PM EST90.0015.280.000.000.00-100.00%
SPOT221209P000920002022-12-05 12:31PM EST92.0012.980.000.000.00-100.00%
SPOT221209P000930002022-11-04 11:07AM EST93.0022.1011.3014.600.00-220.00%
SPOT221209P000970002022-11-23 12:43PM EST97.0019.700.000.000.00-400.00%
SPOT221209P001000002022-11-08 9:37AM EST100.0026.950.000.000.00-100.00%