Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
308.16+7.65 (+2.55%)
At close: 04:00PM EDT
307.76 -0.40 (-0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C002100002024-04-22 2:17PM EDT210.0066.460.000.000.00-400.00%
SPOT240531C002200002024-05-17 3:37PM EDT220.0080.1984.3591.250.00-11187.74%
SPOT240531C002300002024-04-19 2:20PM EDT230.0048.990.000.000.00-110.00%
SPOT240531C002400002024-04-12 12:19PM EDT240.0065.1151.4558.300.00-210.00%
SPOT240531C002450002024-05-03 9:59AM EDT245.0054.1660.5066.350.00-4482.72%
SPOT240531C002500002024-04-19 1:45PM EDT250.0033.500.000.000.00-440.00%
SPOT240531C002600002024-05-17 3:54PM EDT260.0043.0045.8551.000.00-51163.97%
SPOT240531C002650002024-04-25 10:27AM EDT265.0026.0040.9046.100.00--160.45%
SPOT240531C002700002024-05-17 3:12PM EDT270.0032.5135.7040.750.00-7889.21%
SPOT240531C002725002024-05-17 3:18PM EDT272.5030.1033.2538.700.00-3350.29%
SPOT240531C002750002024-04-26 10:10AM EDT275.0021.0530.9035.800.00-1580.98%
SPOT240531C002800002024-05-15 2:39PM EDT280.0022.3526.1031.200.00-2975.98%
SPOT240531C002850002024-05-17 10:53AM EDT285.0018.9621.4025.000.00-3555.52%
SPOT240531C002875002024-05-22 12:34PM EDT287.5014.4219.2023.250.00-3658.24%
SPOT240531C002900002024-05-24 2:17PM EDT290.0019.6917.4022.40+7.39+60.08%22666.74%
SPOT240531C002925002024-05-23 2:27PM EDT292.509.3015.3517.450.00-202242.24%
SPOT240531C002950002024-05-24 2:17PM EDT295.0015.2612.6015.85+8.51+126.07%218545.06%
SPOT240531C002975002024-05-24 9:57AM EDT297.5012.3410.5513.60+5.49+80.15%52741.97%
SPOT240531C003000002024-05-24 2:14PM EDT300.009.969.5510.30+5.06+103.27%1022931.19%
SPOT240531C003025002024-05-24 3:04PM EDT302.507.807.758.45+3.65+87.95%3624130.42%
SPOT240531C003050002024-05-24 3:57PM EDT305.006.406.306.70+4.00+166.67%11414129.29%
SPOT240531C003075002024-05-24 3:56PM EDT307.504.954.855.25+2.39+93.36%4133228.88%
SPOT240531C003100002024-05-24 3:56PM EDT310.003.753.653.95+1.85+97.37%36443828.19%
SPOT240531C003125002024-05-24 3:53PM EDT312.502.572.692.96+1.28+99.22%609828.13%
SPOT240531C003150002024-05-24 3:53PM EDT315.001.861.922.26+1.04+126.83%2216728.74%
SPOT240531C003175002024-05-24 2:35PM EDT317.501.451.301.61+0.70+93.33%221728.57%
SPOT240531C003200002024-05-24 3:59PM EDT320.001.050.941.36+0.66+169.23%2881,61430.59%
SPOT240531C003250002024-05-24 3:24PM EDT325.000.490.470.63-0.09-15.52%301530.08%
SPOT240531C003300002024-05-24 3:42PM EDT330.000.300.270.36-0.01-3.23%5014831.74%
SPOT240531C003350002024-05-24 2:59PM EDT335.000.170.090.52+0.02+13.33%732,12940.14%
SPOT240531C003400002024-05-24 1:07PM EDT340.000.210.060.21-0.26-55.32%434438.18%
SPOT240531C003450002024-05-20 1:00PM EDT345.000.270.042.610.00-101363.18%
SPOT240531C003500002024-05-24 3:14PM EDT350.000.200.030.20-0.07-25.93%28346.88%
SPOT240531C003550002024-05-20 9:38AM EDT355.000.150.021.000.00-12060.25%
SPOT240531C003600002024-05-24 2:19PM EDT360.000.170.010.11+0.05+41.67%15012650.78%
SPOT240531C003650002024-05-09 2:08PM EDT365.000.460.002.820.00-101086.23%
SPOT240531C003800002024-05-20 9:38AM EDT380.000.140.004.300.00-13111.84%
SPOT240531C004000002024-05-24 11:01AM EDT400.000.030.000.03-0.07-70.00%31164.06%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531P001750002024-05-17 9:37AM EDT175.000.010.004.300.00-11262.60%
SPOT240531P002000002024-05-23 10:15AM EDT200.000.010.000.030.00-112104.69%
SPOT240531P002150002024-04-23 10:07AM EDT215.000.010.000.000.00--350.00%
SPOT240531P002250002024-04-22 3:47PM EDT225.002.630.000.000.00-3050.00%
SPOT240531P002300002024-05-16 12:13PM EDT230.000.100.004.300.00-13153.00%
SPOT240531P002350002024-05-20 3:06PM EDT235.000.010.004.050.00-630141.94%
SPOT240531P002400002024-05-10 12:09PM EDT240.000.130.003.800.00-112131.10%
SPOT240531P002450002024-05-17 3:37PM EDT245.000.080.000.300.00-13075.98%
SPOT240531P002500002024-05-03 3:37PM EDT250.000.620.004.300.00-1215118.02%
SPOT240531P002550002024-05-22 9:51AM EDT255.001.230.004.300.00-2030109.47%
SPOT240531P002600002024-05-21 10:05AM EDT260.000.550.001.220.00-12174.61%
SPOT240531P002650002024-05-21 1:52PM EDT265.000.200.000.500.00-22157.32%
SPOT240531P002700002024-05-24 3:17PM EDT270.000.080.040.14-0.25-75.76%911446.68%
SPOT240531P002750002024-05-24 3:17PM EDT275.000.130.000.49-0.28-68.29%126151.56%
SPOT240531P002800002024-05-24 2:36PM EDT280.000.150.080.47-0.75-83.33%2910044.56%
SPOT240531P002825002024-05-24 12:51PM EDT282.500.200.090.53-0.45-69.23%51242.38%
SPOT240531P002850002024-05-24 12:04PM EDT285.000.320.130.28-0.71-68.93%135633.99%
SPOT240531P002900002024-05-24 2:59PM EDT290.000.440.340.47-1.11-71.61%85331.25%
SPOT240531P002925002024-05-24 3:40PM EDT292.500.620.500.62-1.48-70.48%1644929.96%
SPOT240531P002950002024-05-24 3:59PM EDT295.000.800.710.90-2.53-75.98%11613729.52%
SPOT240531P002975002024-05-24 3:38PM EDT297.501.250.971.25-3.40-73.12%192628.78%
SPOT240531P003000002024-05-24 3:55PM EDT300.001.651.331.76-3.95-70.54%31828828.39%
SPOT240531P003025002024-05-24 3:58PM EDT302.502.202.102.43-4.20-65.62%1195328.05%
SPOT240531P003050002024-05-24 3:59PM EDT305.003.102.923.25-6.60-68.04%1104427.52%
SPOT240531P003075002024-05-24 3:40PM EDT307.504.273.954.25-2.69-38.65%1195926.89%
SPOT240531P003100002024-05-24 3:55PM EDT310.005.525.205.65-2.93-34.67%1172027.37%
SPOT240531P003150002024-05-21 12:19PM EDT315.0012.988.409.200.00-1529.41%
SPOT240531P003200002024-04-23 1:21PM EDT320.0014.600.000.000.00--50.00%