Australia markets close in 4 hours 21 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
112.31 -0.41 (-0.36%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240119C000400002023-01-24 2:53PM EST40.0063.2275.0076.200.00-1786.26%
SPOT240119C000450002023-01-13 12:46PM EST45.0051.1070.3071.600.00-5880.26%
SPOT240119C000500002023-01-25 11:56AM EST50.0053.0066.1067.300.00-22577.34%
SPOT240119C000550002023-01-19 3:19PM EST55.0044.8061.9063.100.00-55274.41%
SPOT240119C000600002023-01-11 9:58AM EST60.0040.8057.7058.900.00-14871.25%
SPOT240119C000650002023-01-24 10:54AM EST65.0042.6353.6054.800.00-34768.38%
SPOT240119C000700002023-01-23 3:48PM EST70.0039.2049.7050.800.00-151365.93%
SPOT240119C000750002023-01-31 3:37PM EST75.0045.7046.0046.80+13.00+39.76%15063.59%
SPOT240119C000800002023-01-27 3:48PM EST80.0034.2942.3043.300.00-14761.83%
SPOT240119C000850002023-01-31 12:06PM EST85.0038.8038.9039.60+7.80+25.16%120359.89%
SPOT240119C000900002023-01-31 3:49PM EST90.0035.5035.5036.30+8.37+30.85%61,42158.25%
SPOT240119C000950002023-01-31 3:49PM EST95.0032.3532.4033.20+6.95+27.36%1216356.95%
SPOT240119C001000002023-01-31 2:55PM EST100.0029.6029.6030.20+7.80+35.78%2633555.82%
SPOT240119C001050002023-01-31 12:01PM EST105.0026.6126.7027.50+7.24+37.38%239154.60%
SPOT240119C001100002023-01-31 3:04PM EST110.0024.6024.3024.90+7.07+40.33%1942753.75%
SPOT240119C001150002023-01-31 1:18PM EST115.0022.3021.9022.50+7.10+46.71%1620852.79%
SPOT240119C001200002023-01-31 12:23PM EST120.0019.8919.9020.20+5.74+40.57%552,85452.07%
SPOT240119C001250002023-01-31 2:28PM EST125.0017.8017.8018.10+6.00+50.85%39725251.14%
SPOT240119C001300002023-01-31 3:58PM EST130.0015.9015.9016.20+5.40+51.43%7757450.35%
SPOT240119C001350002023-01-31 3:33PM EST135.0013.8414.1014.40+4.56+49.14%2550849.82%
SPOT240119C001400002023-01-31 3:42PM EST140.0012.3012.5012.70+4.30+53.75%49651448.87%
SPOT240119C001450002023-01-31 3:58PM EST145.0011.0011.0011.40+4.21+62.00%2910348.55%
SPOT240119C001500002023-01-31 2:02PM EST150.009.609.6010.10+3.70+62.71%231,75547.97%
SPOT240119C001550002023-01-31 2:38PM EST155.008.498.409.00+3.19+60.19%448047.60%
SPOT240119C001600002023-01-31 3:05PM EST160.007.607.407.90+3.15+70.79%2758046.97%
SPOT240119C001650002023-01-24 12:52PM EST165.003.686.507.000.00-5635646.61%
SPOT240119C001700002023-01-31 12:53PM EST170.005.805.706.20+2.35+68.12%666146.28%
SPOT240119C001750002023-01-31 2:33PM EST175.005.005.005.50+2.15+75.44%1527446.03%
SPOT240119C001800002023-01-31 3:03PM EST180.004.604.404.70+1.85+67.27%2010045.23%
SPOT240119C001850002023-01-31 11:04AM EST185.003.603.804.20+1.83+103.39%3810145.16%
SPOT240119C001900002023-01-27 11:14AM EST190.001.803.403.700.00-19244.90%
SPOT240119C001950002023-01-31 1:08PM EST195.003.122.953.30+2.12+212.00%53544.83%
SPOT240119C002000002023-01-31 1:19PM EST200.002.702.602.90+1.16+75.32%363744.58%
SPOT240119C002100002023-01-31 3:20PM EST210.002.092.052.20+0.94+81.74%116543.96%
SPOT240119C002200002023-01-31 11:05AM EST220.001.351.601.75+0.50+58.82%210243.90%
SPOT240119C002300002023-01-31 11:05AM EST230.001.051.251.40+0.30+40.00%16443.87%
SPOT240119C002400002023-01-31 3:01PM EST240.001.080.951.15+0.55+103.77%105844.07%
SPOT240119C002500002023-01-31 10:59AM EST250.000.850.750.95+0.40+88.89%1216744.26%
SPOT240119C002600002023-01-24 12:37PM EST260.000.350.250.900.00-41045.47%
SPOT240119C002700002023-01-31 3:49PM EST270.000.500.350.75+0.20+66.67%64745.61%
SPOT240119C002800002023-01-13 11:13AM EST280.000.350.150.600.00-18045.44%
SPOT240119C002900002023-01-30 3:01PM EST290.000.250.100.600.00-5532946.80%
SPOT240119C003000002023-01-31 12:11PM EST300.000.250.250.400.00-1001,23845.36%
SPOT240119C003100002022-10-31 2:05PM EST310.000.300.050.300.00-54344.82%
SPOT240119C003200002023-01-13 11:13AM EST320.000.200.050.450.00-17448.54%
SPOT240119C003300002022-08-30 1:29PM EST330.000.950.300.800.00-11551.07%
SPOT240119C003400002022-08-19 9:59AM EST340.000.950.200.850.00-15151.86%
SPOT240119C003500002023-01-06 1:21PM EST350.000.150.100.350.00-25450.10%
SPOT240119C003600002022-06-13 8:30AM EST360.000.900.000.000.00-1225.00%
SPOT240119C003700002023-01-31 3:56PM EST370.000.060.050.35-0.14-70.00%135652.05%
SPOT240119C003800002022-08-19 9:58AM EST380.000.590.150.650.00-14053.91%
SPOT240119C003900002022-10-13 8:30AM EST390.000.330.050.300.00-102452.88%
SPOT240119C004000002023-01-31 3:20PM EST400.000.150.050.20+0.05+50.00%13,95251.22%
SPOT240119C004100002022-11-03 12:56PM EST410.000.100.000.250.00-146353.42%
SPOT240119C004200002022-12-20 3:04PM EST420.000.050.000.150.00-10033351.17%
SPOT240119C004300002022-06-29 10:32AM EST430.000.500.101.100.00-1361.45%
SPOT240119C004400002023-01-12 1:38PM EST440.000.050.000.250.00-145151.66%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240119P000400002023-01-31 1:48PM EST40.000.850.750.90-0.40-32.00%4012163.62%
SPOT240119P000450002023-01-31 9:40AM EST45.001.401.051.40-0.20-12.50%2211062.13%
SPOT240119P000500002023-01-31 2:59PM EST50.001.651.551.75-0.45-21.43%626759.96%
SPOT240119P000550002023-01-31 3:53PM EST55.002.101.952.20-0.45-17.65%752557.28%
SPOT240119P000600002023-01-31 9:41AM EST60.002.902.602.80-0.55-15.94%142955.57%
SPOT240119P000650002023-01-31 9:31AM EST65.003.703.203.60-0.90-19.57%283653.74%
SPOT240119P000700002023-01-31 9:32AM EST70.004.604.004.30-1.16-20.14%244951.70%
SPOT240119P000750002023-01-31 3:53PM EST75.005.225.005.30-1.93-26.99%1325450.31%
SPOT240119P000800002023-01-31 1:03PM EST80.006.256.106.40-1.65-20.89%1050449.34%
SPOT240119P000850002023-01-31 3:40PM EST85.007.707.408.00-2.38-23.61%237548.96%
SPOT240119P000900002023-01-23 9:56AM EST90.0012.408.909.400.00-114347.39%
SPOT240119P000950002023-01-31 3:04PM EST95.0010.7010.6011.10-4.40-29.14%223346.25%
SPOT240119P001000002023-01-31 3:53PM EST100.0012.8912.5013.00-3.81-22.81%242,02145.19%
SPOT240119P001050002023-01-31 3:33PM EST105.0014.9914.5015.10-4.71-23.91%223844.18%
SPOT240119P001100002023-01-31 11:02AM EST110.0018.0016.7017.40-9.80-35.25%285543.21%
SPOT240119P001150002023-01-31 1:18PM EST115.0019.5519.5019.90-5.35-21.49%2918242.27%
SPOT240119P001200002023-01-25 1:54PM EST120.0029.2022.1022.700.00-1029741.58%
SPOT240119P001250002023-01-31 11:48AM EST125.0025.8025.0025.50-6.29-19.60%429240.47%
SPOT240119P001300002023-01-31 2:17PM EST130.0028.5028.0028.50-9.90-25.78%116839.39%
SPOT240119P001350002023-01-25 1:02PM EST135.0040.5031.2031.800.00-7620138.57%
SPOT240119P001400002023-01-19 3:17PM EST140.0048.8034.3035.200.00-184737.57%
SPOT240119P001450002023-01-27 3:15PM EST145.0045.2038.0038.800.00-47536.63%
SPOT240119P001500002023-01-31 12:27PM EST150.0042.2541.6042.40-11.55-21.47%119535.22%
SPOT240119P001550002023-01-30 3:12PM EST155.0056.0045.6046.500.00-511834.74%
SPOT240119P001600002023-01-30 11:41AM EST160.0060.3049.8050.500.00-157033.50%
SPOT240119P001650002023-01-30 12:50PM EST165.0065.0053.9054.800.00-156132.77%
SPOT240119P001700002023-01-30 10:53AM EST170.0070.2058.4059.200.00-12131.97%
SPOT240119P001750002022-10-24 12:15PM EST175.0081.8095.6097.500.00-130114.46%
SPOT240119P001800002023-01-23 9:30AM EST180.0078.2067.5068.200.00-103129.59%
SPOT240119P001850002022-11-02 2:48PM EST185.00110.00103.90105.500.00-3500113.98%
SPOT240119P001900002022-06-28 2:17PM EST190.0092.5079.0080.200.00-11342.04%
SPOT240119P001950002022-10-07 10:01AM EST195.00105.85122.80125.000.00-10138.67%
SPOT240119P002000002023-01-19 12:37PM EST200.00108.3086.7088.500.00-8936.46%
SPOT240119P002100002022-09-28 2:49PM EST210.00116.17125.70128.100.00-4700115.84%
SPOT240119P002200002022-09-28 2:49PM EST220.00125.80135.60138.300.00-6000118.85%
SPOT240119P002300002023-01-24 11:43AM EST230.00130.00116.60119.000.00-51245.92%
SPOT240119P002400002022-10-07 8:30AM EST240.00149.99168.00170.800.00-10152.55%
SPOT240119P002500002023-01-20 11:34AM EST250.00152.50136.70139.200.00-4050.88%
SPOT240119P002600002022-02-03 3:15PM EST260.00111.63126.20134.800.00--10.00%
SPOT240119P002700002022-01-21 10:20AM EST270.0096.03123.00127.800.00-100.00%
SPOT240119P002800002022-01-21 11:09AM EST280.00102.05130.70135.900.00-110.00%
SPOT240119P003000002022-04-21 11:26AM EST300.00185.00190.50194.900.00-2074.60%
SPOT240119P003200002022-04-28 8:41AM EST320.00220.20204.90209.500.00-1063.53%
SPOT240119P003300002022-01-24 11:57AM EST330.00159.00184.80191.600.00--10.00%
SPOT240119P003400002021-11-18 1:09PM EST340.00111.00123.50133.000.00-310.00%
SPOT240119P003700002022-01-06 3:38PM EST370.00155.78196.60205.000.00--10.00%
SPOT240119P004200002022-06-24 11:56AM EST420.00313.30304.40312.000.00-1064.89%