Australia markets close in 4 hours 20 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.72+12.72 (+12.72%)
At close: 04:00PM EST
112.35 -0.37 (-0.33%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230217C000400002023-01-23 12:16PM EST40.0061.3072.3073.100.00-210251.17%
SPOT230217C000450002022-11-11 9:47AM EST45.0035.9033.8034.600.00-110.00%
SPOT230217C000500002023-01-30 3:50PM EST50.0050.4562.4063.200.00-510160.16%
SPOT230217C000550002023-01-13 3:44PM EST55.0037.2057.2058.100.00-112179.88%
SPOT230217C000600002023-01-23 1:12PM EST60.0040.4252.2053.200.00-16167.38%
SPOT230217C000650002023-01-25 1:02PM EST65.0033.9047.3048.400.00-330119.53%
SPOT230217C000700002023-01-27 11:02AM EST70.0031.3342.5043.400.00-255115.04%
SPOT230217C000750002023-01-31 12:07PM EST75.0037.3037.4038.40+10.70+40.23%41,15696.29%
SPOT230217C000800002023-01-31 1:53PM EST80.0031.7032.5033.20+8.22+35.01%330378.71%
SPOT230217C000850002023-01-31 2:12PM EST85.0027.4527.7028.50+9.80+55.52%1565280.86%
SPOT230217C000870002023-01-25 9:32AM EST87.0011.7025.6026.600.00--575.34%
SPOT230217C000880002023-01-25 9:32AM EST88.0011.0024.7025.400.00--270.51%
SPOT230217C000890002023-01-25 9:32AM EST89.0010.7023.7024.300.00--165.63%
SPOT230217C000900002023-01-31 3:58PM EST90.0023.0022.7023.20+10.08+78.02%20171260.64%
SPOT230217C000930002023-01-27 2:59PM EST93.0013.1519.9020.400.00-101160.94%
SPOT230217C000940002023-01-27 2:08PM EST94.0012.1219.0019.600.00-1162.74%
SPOT230217C000950002023-01-31 3:25PM EST95.0017.6418.1018.50+7.84+80.00%1975559.91%
SPOT230217C000960002023-01-23 1:03PM EST96.009.4517.0017.900.00--160.84%
SPOT230217C000980002023-01-31 9:43AM EST98.0012.4015.4015.80+4.10+49.40%112158.20%
SPOT230217C000990002023-01-24 2:20PM EST99.007.8014.5014.900.00--3557.13%
SPOT230217C001000002023-01-31 3:34PM EST100.0013.2013.7014.00+6.54+98.20%801,02956.76%
SPOT230217C001010002023-01-31 2:54PM EST101.0012.5812.8013.20+6.45+105.22%1615056.10%
SPOT230217C001020002023-01-31 10:30AM EST102.009.1012.0012.40+3.30+56.90%71755.93%
SPOT230217C001030002023-01-31 2:18PM EST103.0010.5011.1011.60+5.19+97.74%72254.74%
SPOT230217C001040002023-01-31 10:48AM EST104.007.7010.4010.70+2.80+57.14%15654.00%
SPOT230217C001050002023-01-31 3:55PM EST105.009.509.6010.00+5.00+111.11%935,53253.66%
SPOT230217C001100002023-01-31 3:57PM EST110.006.406.406.60+3.45+116.95%68363152.42%
SPOT230217C001150002023-01-31 3:58PM EST115.003.603.804.00+1.83+103.39%21623550.59%
SPOT230217C001200002023-01-31 3:56PM EST120.002.152.152.30+1.05+95.45%1,52149850.46%
SPOT230217C001250002023-01-31 3:56PM EST125.001.151.101.25+0.45+64.29%1,71923050.34%
SPOT230217C001300002023-01-31 3:59PM EST130.000.600.500.60+0.20+50.00%8613950.73%
SPOT230217C001350002023-01-31 3:23PM EST135.000.270.200.350.00-377050.54%
SPOT230217C001400002023-01-31 3:58PM EST140.000.190.100.20+0.04+26.67%1055652.34%
SPOT230217C001450002023-01-31 12:20PM EST145.000.110.050.15-0.04-26.67%115555.66%
SPOT230217C001500002023-01-31 3:41PM EST150.000.050.000.15-0.07-58.33%68459.38%
SPOT230217C001550002023-01-31 9:31AM EST155.000.050.000.050.00-401,46557.03%
SPOT230217C001600002023-01-23 9:53AM EST160.000.050.000.050.00-162562.11%
SPOT230217C001650002023-01-23 1:19PM EST165.000.040.000.050.00-31366.80%
SPOT230217C001700002022-11-29 3:15PM EST170.000.130.000.400.00-34892.58%
SPOT230217C001750002023-01-20 11:52AM EST175.000.050.000.000.00-1150.00%
SPOT230217C001800002022-10-11 1:01PM EST180.000.550.050.200.00-1196.48%
SPOT230217C001850002022-12-16 1:58PM EST185.000.080.000.100.00-374190.63%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230217P000400002023-01-10 12:21PM EST40.000.070.000.050.00-1021176.56%
SPOT230217P000450002023-01-20 11:34AM EST45.000.050.000.050.00-1233157.81%
SPOT230217P000500002023-01-23 9:31AM EST50.000.050.000.050.00-225397140.63%
SPOT230217P000550002023-01-30 11:14AM EST55.000.030.000.050.00-11,879125.00%
SPOT230217P000600002023-01-30 3:02PM EST60.000.050.000.050.00-101,242110.94%
SPOT230217P000650002023-01-31 11:49AM EST65.000.040.000.05-0.06-60.00%422,58997.66%
SPOT230217P000700002023-01-31 2:15PM EST70.000.040.000.05-0.23-85.19%211,21485.16%
SPOT230217P000750002023-01-31 2:04PM EST75.000.050.000.10-0.40-88.89%20163280.47%
SPOT230217P000800002023-01-31 3:56PM EST80.000.050.100.15-0.75-93.75%3431,13278.32%
SPOT230217P000850002023-01-31 3:27PM EST85.000.100.100.15-1.36-93.15%37740166.02%
SPOT230217P000860002023-01-31 12:49PM EST86.000.140.100.20-1.36-90.67%22965.63%
SPOT230217P000870002023-01-31 3:57PM EST87.000.150.100.20-1.62-91.53%143763.28%
SPOT230217P000880002023-01-31 1:32PM EST88.000.250.150.35-1.63-86.70%21766.70%
SPOT230217P000890002023-01-30 2:46PM EST89.002.090.150.350.00-5864.16%
SPOT230217P000900002023-01-31 3:36PM EST90.000.250.200.30-2.32-90.27%57454061.72%
SPOT230217P000910002023-01-31 12:25PM EST91.000.290.250.40-2.41-89.26%131362.40%
SPOT230217P000920002023-01-31 10:54AM EST92.000.450.250.35-2.40-84.21%1658.79%
SPOT230217P000930002023-01-31 11:46AM EST93.000.450.350.40-2.95-86.76%1412159.08%
SPOT230217P000940002023-01-30 3:54PM EST94.003.650.350.500.00-32058.11%
SPOT230217P000950002023-01-31 3:59PM EST95.000.500.450.55-3.55-87.65%31444457.72%
SPOT230217P000960002023-01-31 3:49PM EST96.000.600.500.65-3.75-86.21%274156.98%
SPOT230217P000970002023-01-31 2:38PM EST97.000.650.500.75-4.24-86.71%1054255.42%
SPOT230217P000980002023-01-31 2:23PM EST98.000.820.650.85-4.38-84.23%123055.47%
SPOT230217P000990002023-01-31 1:16PM EST99.000.780.800.95-4.99-86.48%908455.08%
SPOT230217P001000002023-01-31 3:59PM EST100.000.980.901.05-5.42-84.69%29865553.96%
SPOT230217P001010002023-01-31 3:54PM EST101.001.231.101.25-5.57-81.91%1082454.35%
SPOT230217P001020002023-01-31 2:33PM EST102.001.451.201.40-5.76-79.89%15853.15%
SPOT230217P001030002023-01-31 3:47PM EST103.001.501.401.60-5.70-79.17%7552.83%
SPOT230217P001040002023-01-31 12:18PM EST104.001.681.601.85-6.42-79.26%44552.56%
SPOT230217P001050002023-01-31 3:54PM EST105.002.021.852.10-7.23-78.16%35010852.30%
SPOT230217P001100002023-01-31 3:59PM EST110.003.503.403.60-8.70-71.31%3456550.49%
SPOT230217P001150002023-01-31 3:39PM EST115.006.005.806.10-8.51-58.65%1655549.76%
SPOT230217P001200002023-01-31 11:21AM EST120.0010.209.109.50-21.60-67.92%1550.42%
SPOT230217P001250002023-01-31 12:16PM EST125.0013.4013.1013.50-14.60-52.14%1151.03%
SPOT230217P001300002023-01-31 3:34PM EST130.0018.5017.5018.10-12.00-39.34%9155.37%
SPOT230217P001350002023-01-23 9:46AM EST135.0034.1022.3022.800.00-1150.39%
SPOT230217P001400002023-01-23 9:59AM EST140.0039.5026.8028.100.00-1153.52%
SPOT230217P001500002022-11-30 2:36PM EST150.0071.1069.9072.100.00-300465.48%
SPOT230217P001550002022-10-12 2:32PM EST155.0074.1270.8071.800.00-10427.48%
SPOT230217P001600002022-11-02 10:26AM EST160.0082.6081.0082.100.00-10492.85%