Australia markets close in 4 hours 1 minute

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.00-2.24 (-2.19%)
At close: 04:00PM EST
99.50 -0.50 (-0.50%)
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--2476.95%
SPOT230203C000650002023-01-25 9:41AM EST65.0032.3034.5035.600.00-15176.56%
SPOT230203C000700002023-01-23 12:20PM EST70.0031.7029.7030.500.00-10164.45%
SPOT230203C000750002023-01-13 9:38AM EST75.0017.2824.3025.500.00-12184.38%
SPOT230203C000760002022-12-28 3:06PM EST76.006.9025.9027.100.00--2284.96%
SPOT230203C000770002023-01-23 1:14PM EST77.0023.8722.5023.600.00-23113.28%
SPOT230203C000780002023-01-11 11:47AM EST78.0015.3021.6022.600.00-11119.92%
SPOT230203C000790002023-01-20 2:45PM EST79.0019.3920.6021.700.00-69122.85%
SPOT230203C000800002023-01-20 3:48PM EST80.0019.0919.7020.800.00-328129.30%
SPOT230203C000810002023-01-25 2:03PM EST81.0018.8218.7019.800.00-13123.24%
SPOT230203C000820002023-01-27 9:41AM EST82.0019.2517.7018.90-0.38-1.94%140122.07%
SPOT230203C000830002023-01-23 12:55PM EST83.0018.5016.9018.000.00-19127.54%
SPOT230203C000840002023-01-25 1:14PM EST84.0015.8716.0017.000.00-436124.41%
SPOT230203C000850002023-01-20 3:06PM EST85.0014.5215.1016.100.00-133123.83%
SPOT230203C000860002023-01-27 12:08PM EST86.0016.6314.5015.200.00-244129.98%
SPOT230203C000870002023-01-30 3:52PM EST87.0014.3013.6014.30-2.85-16.62%120127.34%
SPOT230203C000880002023-01-27 11:56AM EST88.0015.0012.7013.500.00-244126.37%
SPOT230203C000890002023-01-27 10:43AM EST89.0013.7812.0012.700.00-723128.37%
SPOT230203C000900002023-01-30 3:59PM EST90.0011.5211.2011.90-2.46-17.60%242127.54%
SPOT230203C000910002023-01-30 3:57PM EST91.0010.9310.6011.10-2.52-18.74%365129.20%
SPOT230203C000920002023-01-30 3:26PM EST92.0010.289.9010.40-2.10-16.96%1551129.88%
SPOT230203C000930002023-01-30 3:11PM EST93.009.809.309.70-0.78-7.37%4257131.10%
SPOT230203C000940002023-01-30 3:55PM EST94.008.808.509.00-2.01-18.59%2570128.71%
SPOT230203C000950002023-01-30 3:59PM EST95.008.008.008.30-2.69-25.16%3060129.74%
SPOT230203C000960002023-01-30 3:50PM EST96.007.837.307.80-2.17-21.70%7237129.88%
SPOT230203C000970002023-01-30 3:31PM EST97.007.106.707.10-2.16-23.33%5170128.08%
SPOT230203C000980002023-01-30 3:05PM EST98.006.906.206.60-1.45-17.37%3080129.25%
SPOT230203C000990002023-01-30 3:58PM EST99.005.875.706.00-1.46-19.92%1328128.47%
SPOT230203C001000002023-01-30 3:58PM EST100.005.305.205.50-2.15-28.86%193724128.17%
SPOT230203C001010002023-01-30 3:59PM EST101.005.004.805.10-2.00-28.57%274143129.59%
SPOT230203C001020002023-01-30 3:59PM EST102.004.564.304.70-1.55-25.37%760554129.10%
SPOT230203C001030002023-01-30 3:54PM EST103.004.074.004.20-1.40-25.59%7488129.15%
SPOT230203C001040002023-01-30 3:57PM EST104.003.683.603.90-0.95-20.52%5926129.74%
SPOT230203C001050002023-01-30 3:59PM EST105.003.433.303.50-1.27-27.02%2011,576129.64%
SPOT230203C001060002023-01-30 3:58PM EST106.003.083.103.20-0.72-18.95%7272131.49%
SPOT230203C001070002023-01-30 3:54PM EST107.002.752.602.85-1.29-31.93%10933128.22%
SPOT230203C001080002023-01-30 3:59PM EST108.002.452.402.60-1.13-31.56%76162129.49%
SPOT230203C001090002023-01-30 3:49PM EST109.002.302.152.35-0.97-29.66%2031129.54%
SPOT230203C001100002023-01-30 3:59PM EST110.001.981.902.10-1.04-34.44%539351128.96%
SPOT230203C001110002023-01-30 3:56PM EST111.001.801.701.90-1.01-35.94%8864129.25%
SPOT230203C001120002023-01-30 3:59PM EST112.001.651.601.70-0.61-26.99%495262130.57%
SPOT230203C001130002023-01-30 3:59PM EST113.001.411.301.50-0.86-37.89%4741,294128.13%
SPOT230203C001140002023-01-30 3:59PM EST114.001.301.151.35-0.58-30.85%11913128.32%
SPOT230203C001150002023-01-30 3:59PM EST115.001.041.001.20-0.75-41.90%324250127.98%
SPOT230203C001160002023-01-30 3:58PM EST116.001.000.901.05-0.30-23.08%14111128.03%
SPOT230203C001170002023-01-30 3:59PM EST117.000.850.750.95-0.59-40.97%4291,504127.54%
SPOT230203C001180002023-01-30 3:57PM EST118.000.680.650.80-0.65-48.87%4727126.37%
SPOT230203C001190002023-01-30 3:56PM EST119.000.660.600.70-0.56-45.90%31719127.15%
SPOT230203C001200002023-01-30 3:59PM EST120.000.560.500.60-0.51-47.66%643104125.98%
SPOT230203C001210002023-01-30 3:58PM EST121.000.460.450.55-0.34-42.50%6181127.15%
SPOT230203C001220002023-01-30 3:52PM EST122.000.450.400.45-0.37-45.12%3820126.37%
SPOT230203C001230002023-01-30 3:59PM EST123.000.350.350.45-0.45-56.25%6321128.52%
SPOT230203C001240002023-01-30 3:59PM EST124.000.300.300.40-0.40-57.14%4444128.61%
SPOT230203C001250002023-01-30 3:59PM EST125.000.300.250.35-0.37-55.22%419221128.22%
SPOT230203C001260002023-01-30 3:57PM EST126.000.250.200.30-0.26-50.98%4810127.15%
SPOT230203C001270002023-01-30 1:07PM EST127.000.290.150.30-0.09-23.68%16121128.13%
SPOT230203C001280002023-01-30 2:10PM EST128.000.250.100.30-0.06-19.35%112128.71%
SPOT230203C001290002023-01-30 3:53PM EST129.000.150.100.20-0.14-48.28%7511125.59%
SPOT230203C001300002023-01-30 3:59PM EST130.000.150.100.15-0.15-50.00%31014125.00%
SPOT230203C001310002023-01-30 3:59PM EST131.000.100.050.15-0.25-71.43%2365123.83%
SPOT230203C001320002023-01-30 3:33PM EST132.000.100.050.15-0.10-50.00%61126.56%
SPOT230203C001330002023-01-30 3:03PM EST133.000.050.050.15-0.15-75.00%321129.69%
SPOT230203C001340002023-01-30 3:58PM EST134.000.050.000.10-0.15-75.00%2091120.31%
SPOT230203C001350002023-01-30 3:55PM EST135.000.050.000.10-0.07-58.33%6360123.05%
SPOT230203C001400002023-01-30 3:27PM EST140.000.050.000.05-0.05-50.00%95254125.00%
SPOT230203C001450002023-01-27 1:52PM EST145.000.050.000.100.00-529147.66%
SPOT230203C001500002023-01-27 3:15PM EST150.000.050.000.050.00-21146.88%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230203P000500002023-01-25 3:23PM EST50.000.020.000.050.00-1014253.13%
SPOT230203P000550002023-01-23 12:20PM EST55.000.050.000.050.00-610220.31%
SPOT230203P000600002023-01-30 9:59AM EST60.000.050.000.050.00-10161190.63%
SPOT230203P000630002023-01-23 12:22PM EST63.000.100.000.100.00--11188.28%
SPOT230203P000640002023-01-23 12:46PM EST64.000.100.000.050.00--42167.97%
SPOT230203P000650002023-01-30 10:16AM EST65.000.050.000.05-0.05-50.00%113162.50%
SPOT230203P000660002023-01-30 9:40AM EST66.000.050.000.05-0.10-66.67%331157.81%
SPOT230203P000670002023-01-30 3:41PM EST67.000.020.000.05-0.03-60.00%516151.56%
SPOT230203P000680002023-01-30 12:35PM EST68.000.050.000.05-0.09-64.29%1311146.88%
SPOT230203P000690002023-01-30 1:53PM EST69.000.050.000.05-0.07-58.33%7268142.19%
SPOT230203P000700002023-01-30 3:00PM EST70.000.050.000.05-0.05-50.00%13147137.50%
SPOT230203P000710002023-01-30 3:27PM EST71.000.050.000.05-0.09-64.29%5314132.03%
SPOT230203P000720002023-01-30 3:59PM EST72.000.050.050.15-0.07-58.33%31777153.13%
SPOT230203P000730002023-01-30 3:37PM EST73.000.060.000.15-0.14-70.00%101218141.41%
SPOT230203P000740002023-01-30 3:30PM EST74.000.090.050.10-0.06-40.00%713135.94%
SPOT230203P000750002023-01-30 3:59PM EST75.000.100.050.10-0.10-50.00%1,03477130.47%
SPOT230203P000760002023-01-30 3:59PM EST76.000.150.100.20-0.10-40.00%2028139.84%
SPOT230203P000770002023-01-30 3:57PM EST77.000.170.150.20-0.18-51.43%8933137.89%
SPOT230203P000780002023-01-30 3:51PM EST78.000.170.150.25-0.34-66.67%1031135.35%
SPOT230203P000790002023-01-30 3:52PM EST79.000.250.150.25-0.03-10.71%8058129.49%
SPOT230203P000800002023-01-30 3:59PM EST80.000.300.200.30-0.12-28.57%1,307589129.30%
SPOT230203P000810002023-01-30 3:59PM EST81.000.340.250.35-0.04-10.53%378101128.13%
SPOT230203P000820002023-01-30 3:59PM EST82.000.420.300.45-0.03-6.67%16038128.32%
SPOT230203P000830002023-01-30 3:49PM EST83.000.450.400.50-0.80-64.00%6358127.54%
SPOT230203P000840002023-01-30 3:59PM EST84.000.530.500.60-0.06-10.17%147201127.54%
SPOT230203P000850002023-01-30 3:59PM EST85.000.650.600.75-0.07-9.72%573154128.03%
SPOT230203P000860002023-01-30 3:59PM EST86.000.800.750.85-0.05-5.88%1,02615127.54%
SPOT230203P000870002023-01-30 4:00PM EST87.000.940.851.00+0.02+2.17%83643126.27%
SPOT230203P000880002023-01-30 3:59PM EST88.001.201.051.20+0.15+14.29%30067127.34%
SPOT230203P000890002023-01-30 3:59PM EST89.001.351.201.40+0.05+3.85%5729126.51%
SPOT230203P000900002023-01-30 3:59PM EST90.001.521.501.55+0.10+7.04%1,187910126.66%
SPOT230203P000910002023-01-30 3:58PM EST91.001.741.701.85-0.16-8.42%3596126.81%
SPOT230203P000920002023-01-30 3:59PM EST92.002.071.952.20+0.22+11.89%24835127.64%
SPOT230203P000930002023-01-30 3:59PM EST93.002.312.252.45+0.26+12.68%223273126.81%
SPOT230203P000940002023-01-30 3:57PM EST94.002.602.602.80+0.25+10.64%6085127.34%
SPOT230203P000950002023-01-30 3:59PM EST95.003.103.003.10+0.45+16.98%20065127.10%
SPOT230203P000960002023-01-30 3:59PM EST96.003.453.303.50+0.25+7.81%8864126.07%
SPOT230203P000970002023-01-30 3:59PM EST97.003.903.704.00+0.70+21.88%118171126.86%
SPOT230203P000980002023-01-30 3:58PM EST98.004.384.204.50+0.58+15.26%111317128.03%
SPOT230203P000990002023-01-30 3:59PM EST99.004.864.704.90+0.65+15.44%11498127.30%
SPOT230203P001000002023-01-30 3:59PM EST100.005.375.205.50+0.69+14.74%277243128.22%
SPOT230203P001010002023-01-30 3:58PM EST101.005.905.706.00+0.70+13.46%9846127.20%
SPOT230203P001020002023-01-30 3:58PM EST102.006.436.306.60+0.85+15.23%9255127.93%
SPOT230203P001030002023-01-30 3:49PM EST103.006.856.807.20+0.77+12.66%3444126.71%
SPOT230203P001040002023-01-30 3:49PM EST104.007.507.507.90+0.80+11.94%1525128.52%
SPOT230203P001050002023-01-30 3:59PM EST105.008.308.108.60+1.00+13.70%1117128.42%
SPOT230203P001060002023-01-30 1:19PM EST106.008.408.809.20+0.40+5.00%116127.69%
SPOT230203P001070002023-01-30 1:33PM EST107.009.169.409.80+0.26+2.92%101124.90%
SPOT230203P001080002023-01-27 2:07PM EST108.009.1010.2010.600.00-11126.76%
SPOT230203P001090002023-01-30 10:58AM EST109.0010.7010.9011.40+0.90+9.18%13126.71%
SPOT230203P001100002023-01-25 12:33PM EST110.0014.0011.7012.200.00-14127.49%
SPOT230203P001260002023-01-24 3:23PM EST126.0026.6025.8026.500.00--2116.02%