Australia markets close in 4 hours 25 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
112.00 -0.72 (-0.64%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616C000400002022-12-30 1:52PM EST40.0039.8062.6064.500.00-370.00%
SPOT230616C000450002022-12-23 10:17AM EST45.0035.4053.8055.100.00-150.00%
SPOT230616C000500002023-01-23 3:16PM EST50.0052.3563.4064.600.00-1990.77%
SPOT230616C000550002023-01-31 10:47AM EST55.0055.1458.6059.60+12.40+29.01%1782.98%
SPOT230616C000600002023-01-23 3:11PM EST60.0042.8154.0055.100.00-11180.03%
SPOT230616C000650002023-01-31 10:47AM EST65.0045.8249.2050.30+12.22+36.37%12973.76%
SPOT230616C000700002023-01-23 11:01AM EST70.0035.5344.8045.600.00-5469.89%
SPOT230616C000750002023-01-31 12:10PM EST75.0040.7640.3041.20+9.22+29.23%17166.35%
SPOT230616C000800002023-01-31 10:15AM EST80.0033.6036.3036.80+7.08+26.70%138763.95%
SPOT230616C000850002023-01-25 2:16PM EST85.0028.8832.2032.80+7.03+32.17%120461.62%
SPOT230616C000900002023-01-31 2:00PM EST90.0027.9028.2028.90+7.90+39.50%112859.03%
SPOT230616C000950002023-01-31 12:51PM EST95.0024.7024.6025.10+8.10+48.80%1526156.85%
SPOT230616C001000002023-01-31 10:38AM EST100.0017.2021.2021.70+3.37+24.37%597155.11%
SPOT230616C001050002023-01-31 3:48PM EST105.0017.9018.1018.60+6.30+54.31%2041153.65%
SPOT230616C001100002023-01-31 3:43PM EST110.0015.3215.2015.70+5.96+63.68%823152.01%
SPOT230616C001150002023-01-31 3:38PM EST115.0012.7612.7013.20+4.82+60.71%818450.91%
SPOT230616C001200002023-01-31 3:53PM EST120.0010.3910.5011.00+4.04+63.62%3778550.84%
SPOT230616C001250002023-01-31 2:25PM EST125.008.208.509.00+3.10+60.78%4613149.66%
SPOT230616C001300002023-01-31 11:39AM EST130.006.506.907.40+1.98+43.81%81,55949.06%
SPOT230616C001350002023-01-25 1:44PM EST135.002.965.606.000.00-112948.36%
SPOT230616C001400002023-01-31 3:55PM EST140.004.624.504.90+1.87+68.00%1716248.07%
SPOT230616C001450002023-01-31 3:25PM EST145.003.773.604.00+1.42+60.43%715547.89%
SPOT230616C001500002023-01-31 3:42PM EST150.003.002.903.20+1.40+87.50%481,53947.46%
SPOT230616C001550002023-01-31 2:00PM EST155.002.352.352.60+0.95+67.86%520147.39%
SPOT230616C001600002023-01-31 3:05PM EST160.002.001.902.05+0.70+53.85%2121046.96%
SPOT230616C001650002023-01-31 10:12AM EST165.001.161.501.70+0.31+36.47%413447.25%
SPOT230616C001700002023-01-31 1:15PM EST170.001.281.201.35+0.58+82.86%216047.02%
SPOT230616C001750002023-01-31 3:31PM EST175.001.100.951.10+0.55+100.00%1143047.13%
SPOT230616C001800002023-01-31 12:05PM EST180.000.900.750.90+0.30+50.00%17447.27%
SPOT230616C001850002023-01-23 10:13AM EST185.000.450.600.800.00-12848.17%
SPOT230616C001900002023-01-24 10:04AM EST190.000.400.300.650.00-16248.19%
SPOT230616C001950002022-12-29 2:30PM EST195.000.250.200.400.00-1446.02%
SPOT230616C002000002023-01-31 11:33AM EST200.000.300.250.50+0.05+20.00%118649.51%
SPOT230616C002100002022-06-14 8:33AM EST210.002.600.000.000.00-1225.00%
SPOT230616C002200002022-12-23 9:31AM EST220.000.050.050.250.00-12950.34%
SPOT230616C002300002023-01-31 12:26PM EST230.000.140.050.30-0.66-82.50%6950.59%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230616P000400002023-01-23 1:37PM EST40.000.350.050.400.00-509881.74%
SPOT230616P000450002023-01-27 11:43AM EST45.000.470.100.650.00-11,00179.30%
SPOT230616P000500002023-01-27 11:13AM EST50.000.660.150.550.00-113170.12%
SPOT230616P000550002023-01-30 2:38PM EST55.000.950.200.850.00-140367.43%
SPOT230616P000600002023-01-26 9:30AM EST60.001.300.300.900.00-252561.82%
SPOT230616P000650002023-01-31 12:04PM EST65.000.970.851.05-0.78-44.57%380560.74%
SPOT230616P000700002023-01-31 11:17AM EST70.001.411.251.40-1.13-44.49%551958.47%
SPOT230616P000750002023-01-31 2:30PM EST75.001.851.751.90-1.45-43.94%131,15856.46%
SPOT230616P000800002023-01-31 12:57PM EST80.002.422.352.55-1.78-42.38%1259754.43%
SPOT230616P000850002023-01-31 9:39AM EST85.004.253.103.40-1.25-22.73%143652.59%
SPOT230616P000900002023-01-31 3:45PM EST90.004.304.104.50-3.32-43.57%14232351.12%
SPOT230616P000950002023-01-31 3:45PM EST95.005.505.405.70-3.40-38.20%35129350.27%
SPOT230616P001000002023-01-31 3:20PM EST100.007.096.907.20-5.01-41.40%3044248.69%
SPOT230616P001050002023-01-31 1:36PM EST105.009.008.709.10-5.30-37.06%1595047.67%
SPOT230616P001100002023-01-31 3:06PM EST110.0010.8810.8011.10-5.92-35.24%1720345.94%
SPOT230616P001150002023-01-31 12:05PM EST115.0013.5013.2013.60-6.40-32.16%1131444.97%
SPOT230616P001200002023-01-31 12:09PM EST120.0016.3015.9016.30-10.30-38.72%3710843.63%
SPOT230616P001250002023-01-30 3:45PM EST125.0028.0019.0019.400.00-23442.65%
SPOT230616P001300002022-12-20 9:30AM EST130.0057.100.000.000.00-2210.00%
SPOT230616P001350002023-01-25 9:31AM EST135.0040.0026.0026.500.00-1240.93%
SPOT230616P001400002023-01-30 1:56PM EST140.0040.6029.9030.600.00-3640.91%
SPOT230616P001450002023-01-20 10:00AM EST145.0048.7034.0034.600.00-1239.37%
SPOT230616P001500002023-01-30 1:56PM EST150.0049.9038.4039.000.00-4638.99%
SPOT230616P001550002022-10-26 11:07AM EST155.0067.8675.6076.900.00-10169.43%
SPOT230616P001600002022-09-28 9:24AM EST160.0070.1777.7079.300.00--2162.98%
SPOT230616P001650002023-01-04 10:05AM EST165.0083.6052.3053.000.00-1038.75%
SPOT230616P001700002022-10-27 10:10AM EST170.0087.2090.6092.000.00-100180.24%
SPOT230616P001750002022-10-25 8:32AM EST175.0078.2896.1097.300.00-10184.93%
SPOT230616P001800002022-12-30 3:13PM EST180.00101.6577.2078.800.00-1099.77%
SPOT230616P001850002022-07-13 11:13AM EST185.0087.9064.1065.000.00-4130.00%
SPOT230616P001900002022-06-16 1:49PM EST190.0093.4088.4089.000.00-67108.14%
SPOT230616P001950002022-09-15 1:48PM EST195.0091.45112.50114.400.00-20184.61%
SPOT230616P002000002022-09-23 11:52AM EST200.00110.00110.10112.000.00-10160.25%
SPOT230616P002100002022-06-24 10:18AM EST210.00107.3098.5099.800.00-6868.26%
SPOT230616P002200002022-03-18 11:43AM EST220.0082.5185.5089.700.00-550.00%
SPOT230616P002300002022-10-27 12:58PM EST230.00147.00150.60152.100.00--0211.85%