Australia markets close in 4 hours 33 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.72+12.72 (+12.72%)
At close: 04:00PM EST
112.13 -0.59 (-0.52%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230421C000400002022-11-11 10:50AM EST40.0043.8039.1040.500.00-120.00%
SPOT230421C000450002022-11-09 9:33AM EST45.0029.400.000.000.00-120.00%
SPOT230421C000500002023-01-12 1:11PM EST50.0042.1762.6063.700.00-1294.73%
SPOT230421C000550002022-11-02 1:20PM EST55.0027.9528.4028.900.00-130.00%
SPOT230421C000600002023-01-31 2:00PM EST60.0052.7053.1053.90+18.45+53.87%1385.03%
SPOT230421C000650002023-01-24 10:12AM EST65.0036.1048.2049.100.00-1378.76%
SPOT230421C000700002023-01-31 10:27AM EST70.0039.5043.5044.40+5.72+16.93%36074.78%
SPOT230421C000750002023-01-31 11:04AM EST75.0037.0038.7039.70+8.40+29.37%214869.31%
SPOT230421C000800002023-01-31 11:39AM EST80.0032.7734.1034.90+6.94+26.87%511864.05%
SPOT230421C000850002023-01-31 9:57AM EST85.0027.4029.7030.30+7.75+39.44%19460.21%
SPOT230421C000900002023-01-31 2:51PM EST90.0025.0025.4026.00+7.95+46.63%972457.03%
SPOT230421C000950002023-01-31 12:22PM EST95.0021.4921.4021.80+7.80+56.98%310754.04%
SPOT230421C001000002023-01-31 3:59PM EST100.0017.8717.7018.30+7.36+70.03%7624152.69%
SPOT230421C001050002023-01-31 2:07PM EST105.0014.0014.3014.60+5.90+72.84%3218850.71%
SPOT230421C001100002023-01-31 3:53PM EST110.0011.2111.2011.60+4.91+77.94%2587349.06%
SPOT230421C001150002023-01-31 3:31PM EST115.008.608.709.00+3.04+54.68%6334247.58%
SPOT230421C001200002023-01-31 2:48PM EST120.006.246.506.90+2.54+68.65%2914746.70%
SPOT230421C001250002023-01-31 3:03PM EST125.005.005.005.10+2.34+87.97%20530545.49%
SPOT230421C001300002023-01-31 3:42PM EST130.003.603.503.80+1.79+98.90%817045.13%
SPOT230421C001350002023-01-31 3:40PM EST135.002.592.552.80+1.24+91.85%1174444.89%
SPOT230421C001400002023-01-31 3:45PM EST140.001.901.802.05+0.95+100.00%126244.78%
SPOT230421C001450002023-01-31 12:57PM EST145.001.421.251.50+0.52+57.78%571044.82%
SPOT230421C001500002023-01-31 3:59PM EST150.000.970.851.10+0.37+61.67%261945.00%
SPOT230421C001550002023-01-31 2:56PM EST155.000.700.600.80+0.30+75.00%18345.12%
SPOT230421C001600002023-01-31 12:26PM EST160.000.600.300.60+0.30+100.00%12045.56%
SPOT230421C001650002023-01-23 2:42PM EST165.000.260.100.750.00-656550.85%
SPOT230421C001700002023-01-31 3:59PM EST170.000.241.100.00-2.86-92.26%1750.64%
SPOT230421C001750002023-01-31 1:15PM EST175.000.200.150.25+0.05+33.33%136146.68%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230421P000400002023-01-31 12:25PM EST40.000.050.000.05-0.36-87.80%123081.25%
SPOT230421P000450002023-01-27 3:12PM EST45.000.150.000.150.00-21,00282.03%
SPOT230421P000500002023-01-30 3:52PM EST50.000.270.000.300.00-153680.27%
SPOT230421P000550002023-01-31 1:08PM EST55.000.050.050.30-0.30-85.71%14573.14%
SPOT230421P000600002023-01-31 12:51PM EST60.000.250.150.35-0.30-54.55%932768.85%
SPOT230421P000650002023-01-31 12:51PM EST65.000.350.300.45-0.39-52.70%233865.48%
SPOT230421P000700002023-01-31 3:57PM EST70.000.450.400.50-0.77-63.11%2366859.81%
SPOT230421P000750002023-01-31 2:21PM EST75.000.700.600.70-0.96-57.83%19315256.59%
SPOT230421P000800002023-01-31 3:25PM EST80.001.050.951.00-1.70-61.82%1915154.18%
SPOT230421P000850002023-01-31 1:37PM EST85.001.501.351.55-2.20-59.46%1734452.05%
SPOT230421P000900002023-01-31 3:57PM EST90.002.112.002.20-3.19-60.19%5826650.82%
SPOT230421P000950002023-01-31 3:04PM EST95.002.902.903.10-4.10-58.57%29213248.83%
SPOT230421P001000002023-01-31 3:02PM EST100.004.144.004.30-4.98-54.61%1768247.02%
SPOT230421P001050002023-01-31 3:43PM EST105.005.865.605.90-4.76-44.82%215545.62%
SPOT230421P001100002023-01-31 3:55PM EST110.007.857.507.80-8.45-51.84%28843.81%
SPOT230421P001150002023-01-31 11:50AM EST115.0010.609.9010.30-11.30-51.60%42242.94%
SPOT230421P001200002023-01-26 2:37PM EST120.0021.4012.7013.200.00-1741.97%
SPOT230421P001250002023-01-31 12:42PM EST125.0016.4716.0016.50-13.23-44.55%1021040.96%
SPOT230421P001300002023-01-10 11:57AM EST130.0041.1019.7020.200.00-3340.09%
SPOT230421P001350002022-10-13 2:22PM EST135.0053.1051.1051.800.00-20175.18%
SPOT230421P001400002022-11-11 10:27AM EST140.0058.8061.3062.500.00-10207.88%
SPOT230421P001450002023-01-27 2:06PM EST145.0042.7032.4033.200.00-101039.33%
SPOT230421P001500002023-01-23 3:20PM EST150.0049.8037.3038.000.00-2140.67%
SPOT230421P001600002022-10-25 8:58AM EST160.0063.8081.1082.300.00--0227.93%
SPOT230421P001650002022-11-03 9:31AM EST165.0092.6884.1085.700.00-11223.84%
SPOT230421P001700002022-11-03 9:31AM EST170.0097.6389.2090.400.00--0227.77%