Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.30-2.75 (-2.10%)
At close: 04:00PM EDT
128.80 +0.50 (+0.39%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230331C000850002023-03-09 4:38PM EDT85.0039.8542.1044.700.00--1135.94%
SPOT230331C000950002023-02-17 4:57PM EDT95.0031.3831.4033.200.00-110.00%
SPOT230331C001000002023-03-24 3:55PM EDT100.0027.9327.3029.20-1.95-6.53%310135.16%
SPOT230331C001050002023-03-22 1:52PM EDT105.0026.3522.6024.900.00-1196.29%
SPOT230331C001060002023-03-10 4:45PM EDT106.0017.2021.1023.900.00-11278.32%
SPOT230331C001100002023-03-24 10:38AM EDT110.0020.2617.7019.40-2.93-12.63%2368.56%
SPOT230331C001120002023-03-02 10:43AM EDT112.008.0015.8017.700.00-1171.00%
SPOT230331C001140002023-03-15 11:07AM EDT114.0011.9013.8016.100.00-21270.56%
SPOT230331C001150002023-03-17 9:56AM EDT115.0014.3512.7014.300.00-7776.37%
SPOT230331C001160002023-03-23 2:11PM EDT116.0014.9511.7014.200.00-1162.89%
SPOT230331C001170002023-03-17 12:18PM EDT117.0011.6511.1012.600.00-11356.15%
SPOT230331C001180002023-03-03 2:53PM EDT118.009.1010.3011.300.00-1250.93%
SPOT230331C001190002023-03-02 3:36PM EDT119.005.709.5010.400.00-9951.22%
SPOT230331C001200002023-03-24 2:51PM EDT120.009.258.409.60-2.15-18.86%32961.43%
SPOT230331C001210002023-03-20 1:57PM EDT121.006.657.908.800.00-101551.95%
SPOT230331C001220002023-03-24 9:33AM EDT122.009.356.807.90+3.60+62.61%21057.62%
SPOT230331C001230002023-03-06 11:23AM EDT123.008.706.307.300.00-12750.95%
SPOT230331C001240002023-03-16 12:53PM EDT124.008.415.806.200.00-404052.44%
SPOT230331C001250002023-03-24 3:35PM EDT125.005.505.005.50-3.80-40.86%86551.64%
SPOT230331C001260002023-03-24 3:09PM EDT126.004.554.305.10-3.55-43.83%32654.69%
SPOT230331C001270002023-03-24 3:52PM EDT127.003.703.704.20-3.66-49.73%1221149.81%
SPOT230331C001280002023-03-24 1:13PM EDT128.003.023.103.60-3.61-54.45%918848.71%
SPOT230331C001290002023-03-24 3:54PM EDT129.002.592.652.95-1.83-41.40%339046.27%
SPOT230331C001300002023-03-24 3:52PM EDT130.002.252.252.60-2.05-47.67%9763947.41%
SPOT230331C001310002023-03-24 3:38PM EDT131.002.131.752.10-0.82-27.80%1716445.73%
SPOT230331C001320002023-03-24 3:43PM EDT132.001.801.401.75-1.40-43.75%554945.51%
SPOT230331C001330002023-03-24 12:40PM EDT133.001.251.151.40-0.97-43.69%2419244.61%
SPOT230331C001340002023-03-24 3:55PM EDT134.000.900.851.20-1.65-64.71%2711345.48%
SPOT230331C001350002023-03-24 3:55PM EDT135.000.680.701.00-0.78-53.42%21320845.83%
SPOT230331C001360002023-03-24 3:41PM EDT136.000.790.550.85-0.75-48.70%136546.58%
SPOT230331C001370002023-03-24 3:46PM EDT137.000.560.400.55-0.64-53.33%615443.26%
SPOT230331C001400002023-03-24 3:41PM EDT140.000.300.200.30-0.20-40.00%5510344.78%
SPOT230331C001450002023-03-23 12:42PM EDT145.000.250.050.250.00-132150.20%
SPOT230331C001500002023-03-16 11:51AM EDT150.000.220.000.050.00-26651.56%
SPOT230331C001525002023-03-16 1:44PM EDT152.500.210.000.100.00--256.25%
SPOT230331C001550002023-03-13 1:19PM EDT155.000.180.000.250.00--669.34%
SPOT230331C001600002023-03-17 12:31PM EDT160.000.050.000.050.00-11763.67%
SPOT230331C001650002023-03-07 11:59AM EDT165.000.050.000.100.00-14514577.34%
SPOT230331C001700002023-03-23 12:42PM EDT170.000.050.000.200.00-15093.36%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230331P000800002023-03-20 11:11AM EDT80.000.050.000.050.00-3112129.69%
SPOT230331P000900002023-03-23 11:10AM EDT90.000.050.000.050.00-328100.00%
SPOT230331P000950002023-03-20 3:48PM EDT95.000.110.000.400.00-117114.84%
SPOT230331P001000002023-03-16 3:29PM EDT100.000.150.000.150.00-411383.98%
SPOT230331P001040002023-03-17 12:47PM EDT104.000.300.002.400.00-14128.56%
SPOT230331P001050002023-03-23 12:33PM EDT105.000.050.050.400.00-23583.40%
SPOT230331P001070002023-03-14 12:29PM EDT107.000.500.000.400.00--275.20%
SPOT230331P001080002023-03-21 11:28AM EDT108.000.180.050.350.00-1971.97%
SPOT230331P001090002023-03-24 2:23PM EDT109.000.240.050.65+0.09+60.00%5777.25%
SPOT230331P001100002023-03-24 3:54PM EDT110.000.140.100.15+0.04+40.00%1022760.16%
SPOT230331P001120002023-03-24 12:10PM EDT112.000.170.100.50-0.03-15.00%12664.55%
SPOT230331P001130002023-03-24 1:36PM EDT113.000.250.200.300.00-316858.79%
SPOT230331P001140002023-03-23 10:16AM EDT114.000.170.250.350.00-316157.81%
SPOT230331P001150002023-03-24 3:54PM EDT115.000.340.300.40+0.07+25.93%1378356.54%
SPOT230331P001160002023-03-24 3:46PM EDT116.000.350.350.50-0.05-12.50%101355.76%
SPOT230331P001170002023-03-24 2:44PM EDT117.000.490.400.60+0.14+40.00%272454.64%
SPOT230331P001180002023-03-24 1:21PM EDT118.000.710.500.70+0.45+173.08%13953.81%
SPOT230331P001190002023-03-24 3:56PM EDT119.000.760.600.80-0.29-27.62%901852.49%
SPOT230331P001200002023-03-24 3:55PM EDT120.001.050.750.95+0.16+17.98%20626052.00%
SPOT230331P001210002023-03-24 3:54PM EDT121.001.100.751.15+0.48+77.42%21,51053.96%
SPOT230331P001220002023-03-24 11:52AM EDT122.001.201.051.35+0.26+27.66%1213150.34%
SPOT230331P001230002023-03-24 3:59PM EDT123.001.331.251.55+0.66+98.51%6851.81%
SPOT230331P001240002023-03-24 1:19PM EDT124.002.001.451.85+0.90+81.82%144351.66%
SPOT230331P001250002023-03-24 3:40PM EDT125.001.721.752.10+0.34+24.64%1063150.12%
SPOT230331P001260002023-03-24 2:24PM EDT126.002.322.002.55+0.57+32.57%74451.03%
SPOT230331P001270002023-03-24 2:24PM EDT127.002.702.402.80+0.40+17.39%894948.36%
SPOT230331P001280002023-03-24 3:59PM EDT128.003.032.903.20+0.85+38.99%4018247.29%
SPOT230331P001290002023-03-24 3:37PM EDT129.003.253.303.70+0.15+4.84%144146.97%
SPOT230331P001300002023-03-24 3:59PM EDT130.004.303.804.30+0.80+22.86%121,51147.41%
SPOT230331P001310002023-03-24 3:16PM EDT131.004.504.405.00+1.08+31.58%154848.66%
SPOT230331P001320002023-03-24 3:26PM EDT132.004.875.005.70-0.13-2.60%208349.34%
SPOT230331P001340002023-03-21 1:03PM EDT134.006.706.407.100.00-2348.93%
SPOT230331P001350002023-03-22 12:11PM EDT135.006.807.108.200.00-82854.83%
SPOT230331P001360002023-03-10 11:08AM EDT136.0014.908.009.000.00--055.27%
SPOT230331P001400002023-03-08 11:11AM EDT140.0014.8511.6013.100.00--755.27%