Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.24+0.94 (+0.93%)
At close: 04:00PM EST
102.01 -0.23 (-0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230203C000500002022-12-27 1:55PM EST50.0026.3050.8051.800.00--20.00%
SPOT230203C000650002023-01-25 9:41AM EST65.0032.3036.9038.000.00-15171.68%
SPOT230203C000700002023-01-23 12:20PM EST70.0031.7031.8033.400.00-10162.50%
SPOT230203C000750002023-01-13 9:38AM EST75.0017.2827.1028.800.00-12159.96%
SPOT230203C000760002022-12-28 3:06PM EST76.006.9025.9027.100.00--2124.22%
SPOT230203C000770002023-01-23 1:14PM EST77.0023.8725.0026.300.00-23131.25%
SPOT230203C000780002023-01-11 11:47AM EST78.0015.3024.1025.300.00-11129.59%
SPOT230203C000790002023-01-20 2:45PM EST79.0019.3922.9024.300.00-69118.16%
SPOT230203C000800002023-01-20 3:48PM EST80.0019.0922.2023.100.00-328116.70%
SPOT230203C000810002023-01-25 2:03PM EST81.0018.8221.2022.400.00-13120.41%
SPOT230203C000820002023-01-27 9:41AM EST82.0019.6320.6021.50+7.52+62.10%139127.25%
SPOT230203C000830002023-01-23 12:55PM EST83.0018.5019.6020.600.00-19124.02%
SPOT230203C000840002023-01-25 1:14PM EST84.0015.8718.6019.600.00-436118.65%
SPOT230203C000850002023-01-20 3:06PM EST85.0014.5217.9018.700.00-133120.80%
SPOT230203C000860002023-01-27 12:08PM EST86.0016.6317.0017.60+1.13+7.29%244115.33%
SPOT230203C000870002023-01-23 9:39AM EST87.0017.1516.1016.700.00-320113.14%
SPOT230203C000880002023-01-27 11:56AM EST88.0015.0015.3015.80-0.66-4.21%245112.21%
SPOT230203C000890002023-01-27 10:43AM EST89.0013.7814.4015.00+6.38+86.22%716110.89%
SPOT230203C000900002023-01-27 3:48PM EST90.0013.9813.6014.20+0.79+5.99%1140110.50%
SPOT230203C000910002023-01-27 3:30PM EST91.0013.4512.9013.30+4.72+54.07%87102109.57%
SPOT230203C000920002023-01-27 2:26PM EST92.0012.3812.1012.40+2.58+26.33%5070107.03%
SPOT230203C000930002023-01-27 10:16AM EST93.0010.5811.4011.70+3.20+43.36%10257107.62%
SPOT230203C000940002023-01-27 3:52PM EST94.0010.8110.6011.00+0.71+7.03%1359106.54%
SPOT230203C000950002023-01-27 2:02PM EST95.0010.699.9010.20+1.99+22.87%261105.03%
SPOT230203C000960002023-01-27 2:51PM EST96.0010.009.309.70+1.55+18.34%136107.13%
SPOT230203C000970002023-01-27 3:22PM EST97.009.268.608.90+1.55+20.10%368104.66%
SPOT230203C000980002023-01-27 3:43PM EST98.008.358.008.30+0.98+13.30%2780104.69%
SPOT230203C000990002023-01-27 12:32PM EST99.007.337.407.80+0.83+12.77%424105.13%
SPOT230203C001000002023-01-27 3:01PM EST100.007.456.907.20+1.17+18.63%77666105.03%
SPOT230203C001010002023-01-27 3:11PM EST101.007.006.406.60+1.20+20.69%38121104.44%
SPOT230203C001020002023-01-27 3:48PM EST102.006.115.906.10+0.61+11.09%1,212955104.30%
SPOT230203C001030002023-01-27 3:59PM EST103.005.475.405.60+0.67+13.96%7143103.66%
SPOT230203C001050002023-01-27 3:57PM EST105.004.704.604.80+0.56+13.53%1,588164104.54%
SPOT230203C001100002023-01-27 3:34PM EST110.003.022.903.10+0.42+16.15%252121104.40%
SPOT230203C001150002023-01-27 3:58PM EST115.001.791.751.90+0.31+20.95%45225104.10%
SPOT230203C001200002023-01-27 3:53PM EST120.001.071.001.15+0.22+25.88%5955104.25%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230203P000500002023-01-25 3:23PM EST50.000.020.000.050.00-1014195.31%
SPOT230203P000550002023-01-23 12:20PM EST55.000.050.000.050.00-610171.88%
SPOT230203P000600002023-01-24 9:59AM EST60.000.050.000.100.00-54161161.72%
SPOT230203P000650002023-01-27 10:34AM EST65.000.100.000.15-0.05-33.33%114146.88%
SPOT230203P000660002023-01-23 10:36AM EST66.000.150.050.150.00-1531148.44%
SPOT230203P000670002023-01-26 10:26AM EST67.000.050.050.150.00-516143.75%
SPOT230203P000680002023-01-23 9:38AM EST68.000.140.050.150.00-511139.45%
SPOT230203P000690002023-01-26 12:00PM EST69.000.120.050.150.00-5068134.77%
SPOT230203P000700002023-01-27 9:56AM EST70.000.100.050.200.00-146135.16%
SPOT230203P000710002023-01-27 10:06AM EST71.000.140.050.25-0.06-30.00%114134.38%
SPOT230203P000720002023-01-27 3:29PM EST72.000.120.100.20-0.25-67.57%127133130.08%
SPOT230203P000730002023-01-26 11:51AM EST73.000.200.100.300.00-2218131.84%
SPOT230203P000740002023-01-26 1:23PM EST74.000.150.100.300.00-113127.34%
SPOT230203P000750002023-01-27 1:48PM EST75.000.200.150.20-0.01-4.76%376119.92%
SPOT230203P000760002023-01-27 11:00AM EST76.000.250.150.30-0.20-44.44%630120.90%
SPOT230203P000770002023-01-26 1:11PM EST77.000.350.100.350.00-1033116.41%
SPOT230203P000780002023-01-24 10:14AM EST78.000.510.150.450.00-1131118.36%
SPOT230203P000790002023-01-27 3:57PM EST79.000.280.250.40-0.52-65.00%256115.63%
SPOT230203P000800002023-01-27 3:16PM EST80.000.420.300.45-0.01-2.33%64587114.45%
SPOT230203P000810002023-01-27 3:57PM EST81.000.380.350.45-0.37-49.33%2100111.33%
SPOT230203P000820002023-01-27 3:47PM EST82.000.450.400.55-0.15-25.00%3731110.94%
SPOT230203P000830002023-01-25 11:42AM EST83.001.250.500.600.00-158109.96%
SPOT230203P000840002023-01-27 3:28PM EST84.000.590.550.70-0.14-19.18%19209108.59%
SPOT230203P000850002023-01-27 3:45PM EST85.000.720.650.80-0.13-15.29%36123107.91%
SPOT230203P000860002023-01-27 1:09PM EST86.000.850.750.85-0.15-15.00%79105.76%
SPOT230203P000870002023-01-27 3:47PM EST87.000.920.901.05-0.17-15.60%3024106.93%
SPOT230203P000880002023-01-27 3:45PM EST88.001.051.051.20-1.10-51.16%3929106.45%
SPOT230203P000890002023-01-27 2:12PM EST89.001.301.201.35-0.90-40.91%1622105.47%
SPOT230203P000900002023-01-27 3:45PM EST90.001.421.401.55-0.24-14.46%358590105.47%
SPOT230203P000910002023-01-26 3:43PM EST91.001.901.601.750.00-6996104.83%
SPOT230203P000920002023-01-27 3:52PM EST92.001.851.802.00-0.45-19.57%929104.40%
SPOT230203P000930002023-01-27 3:28PM EST93.002.052.102.25-0.40-16.33%20269104.54%
SPOT230203P000940002023-01-27 3:52PM EST94.002.352.352.50-0.83-26.10%682103.61%
SPOT230203P000950002023-01-27 2:18PM EST95.002.652.652.80-0.35-11.67%2858103.27%
SPOT230203P000960002023-01-27 11:54AM EST96.003.203.003.20-0.20-5.88%566103.91%
SPOT230203P000970002023-01-27 3:13PM EST97.003.203.303.50-0.60-15.79%9291102.54%
SPOT230203P000990002023-01-27 3:59PM EST99.004.214.104.30-0.59-12.29%1981102.15%
SPOT230203P001020002023-01-27 3:53PM EST102.005.585.505.80-1.72-23.56%1949102.34%
SPOT230203P001030002023-01-27 3:53PM EST103.006.086.006.30-1.42-18.93%3119101.71%
SPOT230203P001050002023-01-27 3:55PM EST105.007.307.207.50-0.50-6.41%167102.59%
SPOT230203P001100002023-01-25 12:33PM EST110.0014.0010.5010.800.00-14102.25%