Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
193.79-5.53 (-2.77%)
At close: 04:00PM EST
192.55 -1.24 (-0.64%)
Pre-market: 04:26AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117C000400002023-03-13 12:22PM EST40.0088.5093.7097.000.00-280.00%
SPOT250117C000450002023-04-11 11:55AM EST45.0092.46106.00108.000.00-1140.00%
SPOT250117C000500002023-11-09 9:49AM EST50.00126.900.000.000.00-900.00%
SPOT250117C000550002023-11-09 9:49AM EST55.00122.400.000.000.00-900.00%
SPOT250117C000600002023-07-28 9:32AM EST60.0091.4081.8086.400.00-660.00%
SPOT250117C000650002023-04-21 1:14PM EST65.0078.1090.7093.900.00-170.00%
SPOT250117C000700002023-10-16 11:47AM EST70.0093.75108.70111.300.00-180.00%
SPOT250117C000750002023-10-03 8:30AM EST75.0091.140.000.000.00-150.00%
SPOT250117C000800002023-11-08 12:47PM EST80.0096.200.000.000.00-100.00%
SPOT250117C000850002023-10-12 1:04PM EST85.0082.7293.5095.400.00-2190.00%
SPOT250117C000900002023-12-04 9:34AM EST90.00115.100.000.000.00-100.00%
SPOT250117C000950002023-10-09 10:08AM EST95.0074.6082.2082.900.00-180.00%
SPOT250117C001000002023-12-05 3:49PM EST100.00107.860.000.000.00-100.00%
SPOT250117C001050002023-12-05 3:49PM EST105.00103.650.000.000.00-100.00%
SPOT250117C001100002023-11-08 12:47PM EST110.0072.400.000.000.00-100.00%
SPOT250117C001150002023-11-29 9:33AM EST115.0079.600.000.000.00-100.00%
SPOT250117C001200002023-12-05 1:05PM EST120.0087.050.000.000.00-100.00%
SPOT250117C001250002023-10-12 8:33AM EST125.0056.7563.2063.700.00-31020.00%
SPOT250117C001300002023-12-06 9:31AM EST130.0085.000.000.000.00-100.00%
SPOT250117C001350002023-12-04 9:30AM EST135.0074.500.000.000.00-100.00%
SPOT250117C001400002023-12-04 1:46PM EST140.0071.200.000.000.00-100.00%
SPOT250117C001450002023-12-04 11:28AM EST145.0068.530.000.000.00-1700.00%
SPOT250117C001500002023-11-28 1:14PM EST150.0055.000.000.000.00-100.00%
SPOT250117C001550002023-10-24 8:43AM EST155.0046.0050.8051.600.00-16638.53%
SPOT250117C001600002023-12-06 2:50PM EST160.0059.400.000.000.00-100.00%
SPOT250117C001650002023-12-06 12:45PM EST165.0057.370.000.000.00-100.00%
SPOT250117C001700002023-12-04 11:57AM EST170.0053.490.000.000.00-700.00%
SPOT250117C001750002023-11-20 3:10PM EST175.0039.400.000.000.00-100.00%
SPOT250117C001800002023-12-04 11:57AM EST180.0047.760.000.000.00-100.00%
SPOT250117C001850002023-11-16 1:56PM EST185.0032.100.000.000.00-100.00%
SPOT250117C001900002023-12-04 12:52PM EST190.0042.050.000.000.00-300.00%
SPOT250117C001950002023-11-20 2:42PM EST195.0030.200.000.000.00-200.20%
SPOT250117C002000002023-12-05 11:16AM EST200.0039.100.000.000.00-700.78%
SPOT250117C002100002023-12-06 12:10PM EST210.0033.370.000.000.00-12001.56%
SPOT250117C002200002023-12-05 1:56PM EST220.0029.000.000.000.00-103.13%
SPOT250117C002300002023-12-06 10:25AM EST230.0026.300.000.000.00-1403.13%
SPOT250117C002400002023-12-06 3:51PM EST240.0021.570.000.000.00-9103.13%
SPOT250117C002500002023-12-05 3:40PM EST250.0020.600.000.000.00-406.25%
SPOT250117C002600002023-12-05 3:46PM EST260.0018.300.000.000.00-506.25%
SPOT250117C002700002023-12-04 12:01PM EST270.0014.840.000.000.00-306.25%
SPOT250117C002900002023-12-05 3:28PM EST290.0012.000.000.000.00--06.25%
SPOT250117C003000002023-12-05 3:46PM EST300.0010.700.000.000.00--06.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT250117P000400002023-12-06 10:28AM EST40.000.250.000.000.00-1025.00%
SPOT250117P000450002023-10-11 1:12PM EST45.000.950.350.750.00-12869.07%
SPOT250117P000500002023-12-06 10:01AM EST50.000.340.000.000.00-1025.00%
SPOT250117P000550002023-11-22 3:50PM EST55.000.800.000.000.00-1025.00%
SPOT250117P000600002023-12-06 10:01AM EST60.000.670.000.000.00-2025.00%
SPOT250117P000650002023-12-05 1:34PM EST65.000.850.000.000.00-1025.00%
SPOT250117P000700002023-11-13 11:02AM EST70.001.800.000.000.00-1025.00%
SPOT250117P000750002023-11-15 3:18PM EST75.002.000.000.000.00-1012.50%
SPOT250117P000800002023-11-29 2:27PM EST80.002.030.000.000.00-1012.50%
SPOT250117P000850002023-11-20 9:41AM EST85.002.500.000.000.00-1012.50%
SPOT250117P000900002023-11-15 3:18PM EST90.003.200.000.000.00-13012.50%
SPOT250117P000950002023-10-09 12:11PM EST95.007.054.204.400.00-10066155.86%
SPOT250117P001000002023-12-04 9:31AM EST100.002.950.000.000.00-4012.50%
SPOT250117P001050002023-11-24 9:50AM EST105.004.400.000.000.00-2012.50%
SPOT250117P001100002023-11-21 2:12PM EST110.005.200.000.000.00-1012.50%
SPOT250117P001150002023-12-04 11:40AM EST115.004.800.000.000.00-25012.50%
SPOT250117P001200002023-12-05 10:02AM EST120.005.500.000.000.00-1012.50%
SPOT250117P001250002023-12-06 10:16AM EST125.006.340.000.000.00-106.25%
SPOT250117P001300002023-11-16 9:53AM EST130.0010.310.000.000.00-106.25%
SPOT250117P001350002023-12-06 11:39AM EST135.008.450.000.000.00-106.25%
SPOT250117P001400002023-12-05 2:14PM EST140.009.600.000.000.00-60006.25%
SPOT250117P001450002023-12-04 10:36AM EST145.0010.700.000.000.00-506.25%
SPOT250117P001500002023-11-24 10:00AM EST150.0014.400.000.000.00-1006.25%
SPOT250117P001550002023-12-04 10:11AM EST155.0012.970.000.000.00-103.13%
SPOT250117P001600002023-12-05 1:41PM EST160.0014.700.000.000.00-403.13%
SPOT250117P001650002023-11-21 10:03AM EST165.0020.100.000.000.00-203.13%
SPOT250117P001700002023-12-04 1:26PM EST170.0018.380.000.000.00-103.13%
SPOT250117P001750002023-11-28 11:02AM EST175.0023.200.000.000.00-201.56%
SPOT250117P001800002023-11-20 2:39PM EST180.0026.900.000.000.00-601.56%
SPOT250117P001850002023-12-06 3:53PM EST185.0025.100.000.000.00-9000.78%
SPOT250117P001900002023-11-30 12:30PM EST190.0030.800.000.000.00-3700.39%
SPOT250117P001950002023-12-04 11:17AM EST195.0030.000.000.000.00-100.00%
SPOT250117P002000002023-12-04 3:29PM EST200.0031.400.000.000.00-500.00%
SPOT250117P002100002023-12-04 3:43PM EST210.0037.200.000.000.00-500.00%
SPOT250117P002200002023-10-19 11:30AM EST220.0072.6052.3053.300.00-142444.96%
SPOT250117P002300002023-10-17 11:00AM EST230.0074.9060.6061.800.00-1546.69%
SPOT250117P002400002023-11-29 12:56PM EST240.0062.900.000.000.00-100.00%
SPOT250117P002500002023-12-06 11:51AM EST250.0063.700.000.000.00-100.00%
SPOT250117P002700002023-12-06 12:56PM EST270.0078.700.000.000.00-300.00%