Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.17+13.48 (+7.46%)
At close: 04:00PM EST
193.85 -0.32 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208C000950002023-11-01 10:18AM EST95.0071.4084.6087.100.00--10.00%
SPOT231208C001000002023-11-01 10:17AM EST100.0066.3079.9082.200.00--20.00%
SPOT231208C001050002023-11-01 10:07AM EST105.0062.0074.4077.100.00--20.00%
SPOT231208C001100002023-11-17 12:57PM EST110.0065.5782.9085.500.00-13199.22%
SPOT231208C001250002023-12-01 12:58PM EST125.0057.1568.2070.100.00-22259.57%
SPOT231208C001450002023-12-01 3:42PM EST145.0036.8248.5050.300.00-12141.80%
SPOT231208C001500002023-12-01 9:55AM EST150.0043.3943.3045.30+11.59+36.45%13116.80%
SPOT231208C001550002023-12-01 10:57AM EST155.0026.4038.1040.200.00-11154.05%
SPOT231208C001600002023-11-29 2:11PM EST160.0023.7133.1035.600.00-1595.70%
SPOT231208C001650002023-12-04 11:18AM EST165.0028.1028.1030.30+11.60+70.30%91264.06%
SPOT231208C001675002023-12-01 10:57AM EST167.5014.1026.4027.800.00-1190.23%
SPOT231208C001700002023-12-04 1:01PM EST170.0025.4723.3025.20+14.24+126.80%63761.13%
SPOT231208C001725002023-12-01 2:53PM EST172.509.8521.0022.500.00-1255.27%
SPOT231208C001750002023-12-04 10:16AM EST175.0020.5018.7020.40+14.00+215.38%217566.41%
SPOT231208C001775002023-12-04 3:52PM EST177.5016.8215.8017.90+11.62+223.46%51450.49%
SPOT231208C001800002023-12-04 1:09PM EST180.0015.4014.0015.10+11.88+337.50%237452.00%
SPOT231208C001825002023-12-04 3:48PM EST182.5011.8011.9012.40+9.55+424.44%3612153.86%
SPOT231208C001850002023-12-04 3:50PM EST185.0010.009.6010.10+8.63+629.93%9540049.56%
SPOT231208C001875002023-12-04 11:13AM EST187.507.757.508.40+6.87+780.68%8416153.47%
SPOT231208C001900002023-12-04 3:56PM EST190.005.705.606.00+5.20+1,040.00%38311143.99%
SPOT231208C001925002023-12-04 3:40PM EST192.504.134.004.40+3.83+1,276.67%1714243.36%
SPOT231208C001950002023-12-04 3:54PM EST195.002.852.853.10+2.61+1,087.50%1,50811043.07%
SPOT231208C001975002023-12-04 3:50PM EST197.502.091.902.10+1.95+1,392.86%1,6002143.02%
SPOT231208C002000002023-12-04 3:59PM EST200.001.251.251.40+1.15+1,150.00%3,7453743.58%
SPOT231208C002025002023-12-04 3:53PM EST202.500.950.800.95+0.87+1,087.50%5911144.97%
SPOT231208C002050002023-12-04 3:47PM EST205.000.500.500.65+0.40+400.00%1,9971546.58%
SPOT231208C002100002023-12-04 3:58PM EST210.000.200.200.30+0.17+566.67%1,5981149.61%
SPOT231208C002150002023-12-04 3:04PM EST215.000.150.100.15+0.11+275.00%281151.56%
SPOT231208C002300002023-12-04 10:06AM EST230.000.050.000.05+0.02+66.67%37563.67%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208P001250002023-11-07 2:46PM EST125.000.150.000.050.00--21154.69%
SPOT231208P001300002023-11-20 10:16AM EST130.000.030.000.050.00-57142.19%
SPOT231208P001350002023-11-10 12:55PM EST135.000.190.000.050.00-25129.69%
SPOT231208P001400002023-11-16 1:14PM EST140.000.140.000.050.00-11117.97%
SPOT231208P001450002023-11-17 3:23PM EST145.000.150.000.050.00-12106.25%
SPOT231208P001500002023-11-30 10:45AM EST150.000.020.000.050.00-13895.31%
SPOT231208P001550002023-12-04 11:20AM EST155.000.050.000.05-0.03-37.50%430783.59%
SPOT231208P001575002023-11-29 12:20PM EST157.500.100.000.050.00--24078.52%
SPOT231208P001600002023-12-01 10:03AM EST160.000.070.000.100.00-210479.69%
SPOT231208P001625002023-12-04 11:35AM EST162.500.050.000.050.00-13267.97%
SPOT231208P001650002023-12-04 10:56AM EST165.000.050.000.10-0.02-28.57%326568.36%
SPOT231208P001675002023-12-04 3:33PM EST167.500.050.050.10-0.09-64.29%1209066.41%
SPOT231208P001700002023-12-04 2:57PM EST170.000.080.050.10-0.12-60.00%3864460.55%
SPOT231208P001725002023-12-04 3:29PM EST172.500.060.050.10-0.39-86.67%2315554.69%
SPOT231208P001750002023-12-04 1:59PM EST175.000.120.050.15-0.59-83.10%40012151.37%
SPOT231208P001775002023-12-04 3:29PM EST177.500.140.100.20-1.11-88.80%6412051.56%
SPOT231208P001800002023-12-04 3:55PM EST180.000.210.200.25-1.99-90.45%1,03022747.17%
SPOT231208P001825002023-12-04 3:42PM EST182.500.330.300.35-3.07-90.29%48571543.75%
SPOT231208P001850002023-12-04 3:52PM EST185.000.550.450.55-4.65-89.42%1,4739341.50%
SPOT231208P001875002023-12-04 3:40PM EST187.501.040.800.90-4.26-80.38%3871239.94%
SPOT231208P001900002023-12-04 3:58PM EST190.001.451.401.45-5.45-78.99%2,448338.62%
SPOT231208P001925002023-12-04 3:59PM EST192.502.452.202.40-8.35-77.31%1,505539.21%
SPOT231208P001950002023-12-04 3:48PM EST195.003.723.403.70-9.38-71.60%1,905440.21%
SPOT231208P001975002023-12-04 3:56PM EST197.505.285.005.30-10.22-65.94%448241.31%
SPOT231208P002000002023-12-04 2:34PM EST200.006.006.707.10-11.50-65.71%752141.60%
SPOT231208P002300002023-11-30 10:17AM EST230.0047.0034.4036.800.00--0116.55%