Australia markets close in 6 hours 10 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
112.18 -0.54 (-0.48%)
After hours: 06:01PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117C000400002023-01-24 3:45PM EST40.0066.2376.2080.100.00-2874.37%
SPOT250117C000450002023-01-23 10:55AM EST45.0063.9073.2075.900.00-151473.10%
SPOT250117C000500002023-01-23 12:46PM EST50.0060.0070.1071.500.00-101070.84%
SPOT250117C000550002023-01-23 12:46PM EST55.0056.5066.4068.300.00--1069.46%
SPOT250117C000600002023-01-31 3:42PM EST60.0063.0062.9064.50+27.62+78.07%1267.21%
SPOT250117C000650002022-12-20 3:39PM EST65.0031.3143.6045.100.00-370.00%
SPOT250117C000700002023-01-27 12:34PM EST70.0047.5256.3058.000.00-1864.40%
SPOT250117C000750002023-01-24 10:57AM EST75.0043.0052.7054.500.00-3862.07%
SPOT250117C000800002023-01-31 3:03PM EST80.0050.6049.9051.70+9.75+23.87%23361.38%
SPOT250117C000850002022-12-30 3:18PM EST85.0024.0038.7040.000.00-22343.59%
SPOT250117C000900002022-12-27 12:24PM EST90.0021.2035.0036.600.00-11542.23%
SPOT250117C000950002023-01-20 1:04PM EST95.0031.4041.7043.000.00-1558.00%
SPOT250117C001000002023-01-31 2:16PM EST100.0038.9039.1040.40+7.90+25.48%67356.99%
SPOT250117C001050002023-01-31 11:38AM EST105.0036.0036.7037.90+7.20+25.00%229856.09%
SPOT250117C001100002023-01-27 3:58PM EST110.0027.4034.2035.700.00-31255.22%
SPOT250117C001150002023-01-31 3:39PM EST115.0032.1031.9033.00+17.35+117.63%121353.96%
SPOT250117C001200002023-01-31 11:04AM EST120.0029.0029.9030.90+5.80+25.00%11653.31%
SPOT250117C001250002023-01-31 2:20PM EST125.0028.0027.8029.10+10.19+57.22%11252.69%
SPOT250117C001300002023-01-27 10:35AM EST130.0019.5026.2027.300.00-16252.34%
SPOT250117C001350002023-01-31 9:55AM EST135.0022.8124.6025.60+4.31+23.30%41051.93%
SPOT250117C001400002023-01-31 11:38AM EST140.0022.4022.5023.90+6.10+37.42%1028450.99%
SPOT250117C001500002023-01-31 11:16AM EST150.0019.1519.8020.80+5.18+37.08%17250.19%
SPOT250117C001550002023-01-25 2:31PM EST155.0012.2017.9019.400.00-21850.48%
SPOT250117C001600002023-01-31 2:22PM EST160.0017.0016.8018.20+5.00+41.67%23450.20%
SPOT250117C001650002023-01-31 11:02AM EST165.0015.0015.7017.10+3.50+30.43%1212049.97%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117P000400002023-01-30 12:19PM EST40.002.502.002.850.00-12857.62%
SPOT250117P000450002023-01-31 1:23PM EST45.003.002.753.20-0.60-16.67%33754.92%
SPOT250117P000500002023-01-31 12:54PM EST50.003.703.504.00-0.70-15.91%63653.21%
SPOT250117P000550002023-01-30 1:41PM EST55.005.704.404.900.00-10020051.69%
SPOT250117P000600002023-01-31 1:11PM EST60.005.665.406.00-1.14-16.76%41450.40%
SPOT250117P000650002023-01-30 1:36PM EST65.008.206.507.200.00-43550.18%
SPOT250117P000700002023-01-31 11:32AM EST70.008.407.808.50-1.40-14.29%32848.92%
SPOT250117P000750002023-01-27 11:27AM EST75.0011.359.2010.000.00-41,03847.91%
SPOT250117P000800002023-01-31 2:39PM EST80.0011.1010.8011.30-2.01-15.33%1931146.18%
SPOT250117P000850002023-01-31 11:07AM EST85.0013.2412.5013.60-3.05-18.72%583546.42%
SPOT250117P000900002023-01-31 2:45PM EST90.0014.7014.5015.10-7.02-32.32%1319944.69%
SPOT250117P000950002023-01-12 2:56PM EST95.0024.4016.4017.200.00-64343.95%
SPOT250117P001000002023-01-31 11:57AM EST100.0019.0018.6019.40-3.10-14.03%445743.15%
SPOT250117P001050002023-01-23 11:51AM EST105.0025.4420.7021.600.00-419042.13%
SPOT250117P001100002023-01-31 2:57PM EST110.0023.5023.3024.10-18.69-44.30%3341.42%
SPOT250117P001200002023-01-23 10:08AM EST120.0034.5328.2029.300.00-2539.70%
SPOT250117P001250002023-01-11 1:01PM EST125.0043.2031.0032.100.00-9411838.86%
SPOT250117P001300002022-12-28 1:03PM EST130.0055.7538.8039.800.00-1245.61%
SPOT250117P001350002022-12-23 1:06PM EST135.0060.4245.0047.100.00-101051.52%
SPOT250117P001400002023-01-27 3:32PM EST140.0045.5040.2041.300.00-1436.43%
SPOT250117P001500002023-01-31 1:35PM EST150.0047.7846.9048.40-7.68-13.85%10235.39%
SPOT250117P001550002022-09-28 9:16AM EST155.0068.6974.3075.800.00--771.83%
SPOT250117P001600002022-11-09 12:58PM EST160.0089.0781.2083.300.00-1177.01%
SPOT250117P001650002023-01-30 2:41PM EST165.0067.0058.2059.100.00-1132.40%