Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.73-2.00 (-2.54%)
At close: 04:00PM EST
76.27 -0.46 (-0.60%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000500002022-11-09 10:15AM EST50.0021.8026.0027.300.00-22279.30%
SPOT221202C000550002022-11-08 11:30AM EST55.0019.5021.5022.200.00-23166.02%
SPOT221202C000600002022-11-22 9:43AM EST60.0011.2816.0017.100.00--10161.33%
SPOT221202C000620002022-11-28 10:23AM EST62.0015.3014.5015.00-0.10-0.65%1286.72%
SPOT221202C000650002022-10-28 9:12AM EST65.0017.6013.4014.100.00-10210.35%
SPOT221202C000680002022-11-22 9:50AM EST68.004.048.609.200.00--176.95%
SPOT221202C000690002022-11-09 2:15PM EST69.005.207.608.200.00-1169.53%
SPOT221202C000700002022-11-22 11:36AM EST70.004.636.807.400.00-161076.66%
SPOT221202C000710002022-11-22 11:14AM EST71.004.255.806.300.00-71365.14%
SPOT221202C000720002022-11-25 11:36AM EST72.007.105.005.400.00-610864.75%
SPOT221202C000730002022-11-22 11:16AM EST73.002.954.204.600.00-52664.26%
SPOT221202C000740002022-11-28 10:16AM EST74.004.703.503.80-0.70-12.96%206463.38%
SPOT221202C000750002022-11-28 12:04PM EST75.003.102.803.10-1.42-31.42%115762.01%
SPOT221202C000760002022-11-28 3:32PM EST76.002.312.302.45-1.53-39.84%104362.35%
SPOT221202C000770002022-11-28 3:59PM EST77.001.851.701.90-1.40-43.08%449360.21%
SPOT221202C000780002022-11-28 2:33PM EST78.001.551.251.50-1.05-40.38%255160.16%
SPOT221202C000790002022-11-28 1:40PM EST79.001.100.901.10-1.00-47.62%217759.23%
SPOT221202C000800002022-11-28 3:52PM EST80.000.700.650.80-0.85-54.84%526259.18%
SPOT221202C000810002022-11-28 1:51PM EST81.000.600.450.55-0.64-51.61%9316058.59%
SPOT221202C000820002022-11-28 3:47PM EST82.000.350.300.40-0.55-61.11%11427058.89%
SPOT221202C000830002022-11-28 2:31PM EST83.000.250.200.30-0.43-63.24%78259.77%
SPOT221202C000840002022-11-28 10:35AM EST84.000.310.150.25-0.24-43.64%18662.50%
SPOT221202C000850002022-11-28 11:37AM EST85.000.150.100.15-0.20-57.14%296961.72%
SPOT221202C000860002022-11-28 2:01PM EST86.000.100.050.20-0.17-62.96%83966.99%
SPOT221202C000870002022-11-28 10:34AM EST87.000.100.050.15-0.10-50.00%96469.14%
SPOT221202C000880002022-11-23 2:04PM EST88.000.140.000.15-0.01-6.67%102270.51%
SPOT221202C000890002022-11-28 1:47PM EST89.000.050.050.15-0.15-75.00%34179.10%
SPOT221202C000900002022-11-23 12:16PM EST90.000.070.000.150.00-418179.69%
SPOT221202C000910002022-11-28 9:48AM EST91.000.070.000.05+0.01+16.67%35971.88%
SPOT221202C000920002022-11-23 3:52PM EST92.000.080.000.050.00-27375.78%
SPOT221202C000930002022-11-14 9:41AM EST93.000.850.000.050.00-1779.69%
SPOT221202C000940002022-11-15 12:09PM EST94.001.100.002.100.00-11175.10%
SPOT221202C000950002022-11-22 10:26AM EST95.000.100.000.05+0.05+100.00%134786.72%
SPOT221202C000960002022-11-11 3:09PM EST96.000.600.000.150.00-413105.47%
SPOT221202C000970002022-10-25 11:02AM EST97.009.510.000.350.00-12126.56%
SPOT221202C000980002022-10-26 9:16AM EST98.003.200.000.000.00-3050.00%
SPOT221202C000990002022-11-15 10:23AM EST99.000.400.000.150.00-217117.58%
SPOT221202C001000002022-11-28 11:00AM EST100.000.030.000.15-0.32-91.43%155169121.48%
SPOT221202C001010002022-11-21 2:42PM EST101.000.100.000.150.00-23125.00%
SPOT221202C001050002022-11-11 3:29PM EST105.000.140.000.150.00-14139.84%
SPOT221202C001100002022-11-11 3:29PM EST110.000.050.000.150.00-12157.03%
SPOT221202C001150002022-11-11 3:29PM EST115.000.100.000.150.00-23172.66%
SPOT221202C001200002022-10-26 11:25AM EST120.000.250.000.050.00-100165.63%
SPOT221202C001250002022-11-28 10:18AM EST125.000.010.000.050.00-120490178.13%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000500002022-11-23 10:18AM EST50.000.030.000.050.00--2167.19%
SPOT221202P000550002022-11-09 1:48PM EST55.000.400.000.050.00-510132.81%
SPOT221202P000590002022-11-23 10:18AM EST59.000.060.000.050.00--31107.81%
SPOT221202P000600002022-11-25 10:27AM EST60.000.100.000.050.00-337101.56%
SPOT221202P000610002022-11-22 10:00AM EST61.000.250.000.600.00--4145.51%
SPOT221202P000620002022-11-22 11:24AM EST62.000.200.002.350.00--1200.98%
SPOT221202P000630002022-11-22 3:54PM EST63.000.160.000.000.00--2450.00%
SPOT221202P000640002022-11-28 9:37AM EST64.000.050.000.15-0.40-88.89%60591.41%
SPOT221202P000650002022-11-28 10:04AM EST65.000.070.000.10-0.03-30.00%51,03679.30%
SPOT221202P000660002022-11-28 10:37AM EST66.000.090.000.15-0.78-89.66%1478.13%
SPOT221202P000670002022-11-28 3:39PM EST67.000.100.050.15-0.17-62.96%31175.59%
SPOT221202P000680002022-11-28 3:38PM EST68.000.150.100.15-0.07-31.82%621071.88%
SPOT221202P000690002022-11-28 2:08PM EST69.000.160.150.20-0.13-44.83%1614269.92%
SPOT221202P000700002022-11-28 3:31PM EST70.000.250.200.300.00-452368.56%
SPOT221202P000710002022-11-28 3:59PM EST71.000.350.300.40+0.09+34.62%320566.99%
SPOT221202P000720002022-11-28 1:15PM EST72.000.500.400.55+0.14+38.89%342664.94%
SPOT221202P000730002022-11-28 3:34PM EST73.000.670.550.70+0.12+21.82%138362.31%
SPOT221202P000740002022-11-28 3:40PM EST74.000.920.800.95+0.24+35.29%13214561.72%
SPOT221202P000750002022-11-28 3:39PM EST75.001.291.101.25+0.49+61.25%8735060.55%
SPOT221202P000760002022-11-28 3:40PM EST76.001.661.501.65+0.56+50.91%212660.16%
SPOT221202P000770002022-11-28 3:56PM EST77.002.151.902.10+0.75+53.57%5083158.01%
SPOT221202P000780002022-11-28 10:25AM EST78.002.402.452.65+0.60+33.33%227557.13%
SPOT221202P000790002022-11-28 12:51PM EST79.003.153.003.30+0.90+40.00%67955.08%
SPOT221202P000800002022-11-28 2:23PM EST80.003.903.704.20+1.15+41.82%310557.42%
SPOT221202P000810002022-11-18 1:16PM EST81.005.444.405.000.00-91955.37%
SPOT221202P000820002022-11-23 9:38AM EST82.007.205.405.900.00-3960.45%
SPOT221202P000830002022-11-25 12:24PM EST83.004.906.406.800.00-42764.75%
SPOT221202P000840002022-11-25 12:27PM EST84.005.757.207.800.00-31864.84%
SPOT221202P000850002022-11-25 12:37PM EST85.006.658.108.600.00-298056.25%
SPOT221202P000860002022-11-15 3:22PM EST86.003.909.009.600.00-4452.34%
SPOT221202P000870002022-10-14 1:16PM EST87.0010.705.706.000.00--20.00%
SPOT221202P000880002022-11-16 11:32AM EST88.006.4010.8011.500.00-1988.18%
SPOT221202P000890002022-10-26 12:22PM EST89.007.8010.1010.700.00-100.00%
SPOT221202P000900002022-11-02 1:00PM EST90.0014.1712.9014.000.00-1393.95%
SPOT221202P000910002022-10-26 9:20AM EST91.007.700.000.000.00-200.00%
SPOT221202P000920002022-10-28 1:19PM EST92.0011.6013.0013.600.00-170.00%
SPOT221202P000930002022-11-16 3:20PM EST93.0010.8615.9016.900.00-10102.34%
SPOT221202P000940002022-11-04 11:16AM EST94.0022.5017.0017.700.00-1198.44%
SPOT221202P000950002022-10-24 2:30PM EST95.009.0616.3017.100.00-200.00%
SPOT221202P000960002022-10-26 11:14AM EST96.0011.4416.9017.900.00--00.00%
SPOT221202P000970002022-11-22 3:33PM EST97.0022.1320.0020.700.00-200110.94%
SPOT221202P000980002022-11-02 1:30PM EST98.0019.2021.2021.600.00-11124.22%
SPOT221202P000990002022-10-25 8:53AM EST99.009.9020.1021.000.00--00.00%
SPOT221202P001000002022-11-11 12:55PM EST100.0017.8622.8023.500.00-41146.48%
SPOT221202P001050002022-11-03 2:36PM EST105.0032.8527.9028.800.00-11141.02%
SPOT221202P001150002022-10-26 8:31AM EST115.0024.510.000.000.00-100.00%
SPOT221202P001200002022-11-18 12:41PM EST120.0042.4042.9044.200.00-10229.49%