Australia markets close in 2 hours 49 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.09+1.69 (+0.69%)
At close: 04:00PM EST
248.00 +2.91 (+1.19%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240223C001200002024-02-20 12:23PM EST120.00122.42120.35127.500.00-11647.27%
SPOT240223C001550002024-02-16 2:28PM EST155.0093.1886.4591.700.00-22406.06%
SPOT240223C001600002024-02-07 11:45AM EST160.0078.1581.3086.750.00-2727385.25%
SPOT240223C001700002024-02-07 11:45AM EST170.0073.3570.4077.550.00-2731374.71%
SPOT240223C001800002024-02-12 1:31PM EST180.0057.1660.4567.500.00-625326.37%
SPOT240223C001900002024-02-20 2:40PM EST190.0052.8550.7057.550.00-191283.40%
SPOT240223C001925002024-02-16 2:11PM EST192.5055.5048.0055.650.00-11290.82%
SPOT240223C001950002024-02-13 1:03PM EST195.0043.5445.4052.550.00-112261.52%
SPOT240223C002000002024-02-20 12:58PM EST200.0042.2840.4047.550.00-215239.89%
SPOT240223C002050002024-02-14 9:30AM EST205.0036.1035.4542.450.00-110215.63%
SPOT240223C002075002024-02-06 9:32AM EST207.5034.7533.4538.300.00--2148.93%
SPOT240223C002100002024-02-02 12:51PM EST210.0019.9431.1036.850.00-127177.69%
SPOT240223C002150002024-02-08 12:51PM EST215.0027.6926.0031.800.00-129156.35%
SPOT240223C002175002024-02-06 1:10PM EST217.5016.0523.4530.050.00--1165.28%
SPOT240223C002200002024-02-16 3:53PM EST220.0025.7121.2526.100.00-333116.60%
SPOT240223C002225002024-02-12 12:04PM EST222.5014.7020.7024.300.00-4631126.51%
SPOT240223C002250002024-02-21 3:55PM EST225.0020.0519.3021.50+2.05+11.39%65373.14%
SPOT240223C002275002024-02-13 10:10AM EST227.509.1013.8019.300.00-4102106.25%
SPOT240223C002300002024-02-20 11:30AM EST230.0013.5511.9016.650.00-45192.72%
SPOT240223C002325002024-02-16 1:34PM EST232.5016.5510.4013.600.00-23670.31%
SPOT240223C002350002024-02-16 3:59PM EST235.0011.808.9511.350.00-105665.89%
SPOT240223C002375002024-02-21 1:01PM EST237.506.407.259.15+0.40+6.67%911460.89%
SPOT240223C002400002024-02-21 2:42PM EST240.004.315.306.25-1.34-23.72%6520642.63%
SPOT240223C002425002024-02-21 3:49PM EST242.503.504.154.45-0.25-6.67%31048541.36%
SPOT240223C002450002024-02-21 3:48PM EST245.002.102.732.94-0.54-20.45%15528139.99%
SPOT240223C002475002024-02-21 3:57PM EST247.501.751.641.79+0.10+6.06%7036438.97%
SPOT240223C002500002024-02-21 3:15PM EST250.000.700.981.06-0.43-38.05%4930839.28%
SPOT240223C002525002024-02-21 3:59PM EST252.500.610.520.70-0.04-6.15%7747442.04%
SPOT240223C002550002024-02-21 3:56PM EST255.000.360.280.43-0.09-20.00%51944043.70%
SPOT240223C002575002024-02-21 3:59PM EST257.500.200.180.27-0.08-28.57%1115145.61%
SPOT240223C002600002024-02-21 3:56PM EST260.000.140.100.18-0.07-33.33%10849848.05%
SPOT240223C002625002024-02-21 11:18AM EST262.500.100.060.14-0.24-70.59%31551.66%
SPOT240223C002650002024-02-21 1:56PM EST265.000.040.030.11-0.06-60.00%159051.17%
SPOT240223C002675002024-02-20 10:32AM EST267.500.070.020.050.00-22351.17%
SPOT240223C002700002024-02-20 12:18PM EST270.000.050.010.04-0.01-16.67%18653.91%
SPOT240223C002725002024-02-20 11:28AM EST272.500.040.000.030.00-4554.69%
SPOT240223C002750002024-02-20 1:04PM EST275.000.010.000.03-0.01-50.00%53259.38%
SPOT240223C002800002024-02-16 3:40PM EST280.000.050.000.020.00-12416864.06%
SPOT240223C002850002024-02-20 10:37AM EST285.000.030.000.020.00-1671.88%
SPOT240223C002900002024-02-21 3:46PM EST290.000.010.000.02-0.01-50.00%2979.69%
SPOT240223C002950002024-02-20 2:25PM EST295.000.010.000.020.00-51887.50%
SPOT240223C003000002024-02-13 11:20AM EST300.000.010.000.020.00-3493.75%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240223P001050002024-02-21 9:34AM EST105.000.030.000.02-0.20-86.96%-1362.50%
SPOT240223P001300002024-02-06 10:03AM EST130.000.010.000.030.00-940287.50%
SPOT240223P001400002024-02-21 9:34AM EST140.000.020.000.02-0.23-92.00%7100246.88%
SPOT240223P001450002024-01-26 10:06AM EST145.000.200.000.020.00-100206231.25%
SPOT240223P001500002024-02-08 2:27PM EST150.000.020.000.02+0.01+100.00%2135218.75%
SPOT240223P001550002024-01-08 2:33PM EST155.001.330.000.030.00--1212.50%
SPOT240223P001600002024-02-21 9:34AM EST160.000.020.000.030.00-215196.88%
SPOT240223P001650002024-02-06 10:23AM EST165.000.020.000.020.00-55178.13%
SPOT240223P001700002024-02-16 1:04PM EST170.000.020.000.020.00-538165.63%
SPOT240223P001750002024-02-21 9:34AM EST175.000.020.000.02-0.03-60.00%2114153.13%
SPOT240223P001800002024-02-21 1:13PM EST180.000.010.000.02-0.01-50.00%480140.63%
SPOT240223P001850002024-02-21 9:34AM EST185.000.030.000.05+0.01+50.00%247142.19%
SPOT240223P001900002024-02-21 9:34AM EST190.000.030.000.05+0.01+50.00%248129.69%
SPOT240223P001925002024-02-06 12:31PM EST192.500.020.000.05-0.08-80.00%55123.44%
SPOT240223P001950002024-02-20 9:32AM EST195.000.030.000.030.00-126110.94%
SPOT240223P001975002024-02-20 9:33AM EST197.500.030.000.050.00-114110.94%
SPOT240223P002000002024-02-20 10:11AM EST200.000.030.000.050.00-1234105.47%
SPOT240223P002050002024-02-13 11:29AM EST205.000.090.000.020.00-93485.94%
SPOT240223P002075002024-02-20 1:17PM EST207.500.010.000.060.00-91189.84%
SPOT240223P002100002024-02-20 11:50AM EST210.000.020.000.060.00-424584.38%
SPOT240223P002125002024-02-21 9:34AM EST212.500.040.000.06+0.01+33.33%2833478.13%
SPOT240223P002150002024-02-21 3:18PM EST215.000.020.000.03-0.01-33.33%322367.19%
SPOT240223P002175002024-02-21 10:18AM EST217.500.030.000.04-0.02-40.00%257964.06%
SPOT240223P002200002024-02-21 10:18AM EST220.000.040.000.07-0.02-33.33%7420562.50%
SPOT240223P002225002024-02-21 2:23PM EST222.500.040.000.05-0.04-50.00%1683654.30%
SPOT240223P002250002024-02-21 3:59PM EST225.000.050.050.07-0.05-50.00%9950654.69%
SPOT240223P002275002024-02-21 1:56PM EST227.500.100.020.08-0.06-37.50%10082850.78%
SPOT240223P002300002024-02-21 3:58PM EST230.000.090.040.14-0.16-64.00%21777849.12%
SPOT240223P002325002024-02-21 3:56PM EST232.500.170.100.18-0.23-57.50%25922744.34%
SPOT240223P002350002024-02-21 3:59PM EST235.000.270.200.29-0.33-55.00%88435341.50%
SPOT240223P002375002024-02-21 3:55PM EST237.500.500.370.53-0.59-54.13%16133040.04%
SPOT240223P002400002024-02-21 3:59PM EST240.000.840.750.85-0.94-52.81%25624237.06%
SPOT240223P002425002024-02-21 3:59PM EST242.501.441.291.51-1.25-46.47%25925736.16%
SPOT240223P002450002024-02-21 3:58PM EST245.002.472.342.56-1.68-40.48%30134235.99%
SPOT240223P002475002024-02-21 3:53PM EST247.504.312.944.65-1.52-26.07%4096045.46%
SPOT240223P002500002024-02-21 12:25PM EST250.007.554.556.60+0.32+4.43%1413549.66%
SPOT240223P002525002024-02-20 10:28AM EST252.508.907.058.70-3.05-25.52%2353.56%
SPOT240223P002550002024-02-20 10:22AM EST255.0013.888.5013.750.00-11361.69%
SPOT240223P002575002024-02-16 12:54PM EST257.5012.3511.7016.200.00-101077.25%
SPOT240223P002625002024-02-15 3:58PM EST262.5017.6016.1021.450.00--390.82%