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
308.50 +0.34 (+0.11%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524C001950002024-05-24 11:48AM EDT195.00112.72109.20116.10+6.54+6.16%11626.07%
SPOT240524C002100002024-04-16 10:37AM EDT210.0086.6988.6594.000.00-440.00%
SPOT240524C002200002024-04-16 10:37AM EDT220.0077.2778.4084.050.00-440.00%
SPOT240524C002250002024-05-24 11:16AM EDT225.0083.3179.7086.05+17.80+27.17%11462.40%
SPOT240524C002300002024-04-12 10:31AM EDT230.0076.2161.8568.100.00-110.00%
SPOT240524C002350002024-04-19 10:30AM EDT235.0046.8563.7070.600.00-330.00%
SPOT240524C002450002024-04-22 3:34PM EDT245.0035.200.000.000.00--00.00%
SPOT240524C002500002024-05-14 1:17PM EDT250.0057.7753.9060.95+17.60+43.81%15335.94%
SPOT240524C002600002024-04-22 1:33PM EDT260.0024.850.000.000.00--00.00%
SPOT240524C002650002024-04-19 11:44AM EDT265.0025.1033.5039.050.00-660.00%
SPOT240524C002700002024-05-24 3:31PM EDT270.0037.0035.9539.45+5.52+17.53%14192.58%
SPOT240524C002725002024-05-13 1:47PM EDT272.5018.3032.7538.600.00-3287.50%
SPOT240524C002750002024-05-10 11:55AM EDT275.0024.1330.6035.95+2.65+12.34%18105.47%
SPOT240524C002800002024-05-23 12:41PM EDT280.0027.7925.8531.10+4.79+20.83%16108.59%
SPOT240524C002825002024-05-14 2:17PM EDT282.5011.8523.3526.850.00-66138.14%
SPOT240524C002850002024-05-24 2:17PM EDT285.0023.2421.3025.00+4.04+21.04%239146.88%
SPOT240524C002875002024-05-22 1:30PM EDT287.5012.4818.2522.000.00-516122.07%
SPOT240524C002900002024-05-24 2:17PM EDT290.0017.9016.0519.70+3.65+25.61%1674116.75%
SPOT240524C002925002024-05-22 3:50PM EDT292.506.9512.9017.750.00-1615118.70%
SPOT240524C002950002024-05-24 3:44PM EDT295.0012.3210.4015.65+7.61+161.57%1949115.14%
SPOT240524C002975002024-05-24 2:14PM EDT297.5010.208.7512.30+6.70+191.43%104484.91%
SPOT240524C003000002024-05-24 3:18PM EDT300.007.895.359.95+5.40+216.87%7942475.73%
SPOT240524C003025002024-05-24 3:40PM EDT302.505.004.557.85+3.66+273.13%9010369.97%
SPOT240524C003050002024-05-24 3:58PM EDT305.002.861.675.60+2.51+717.14%839959.57%
SPOT240524C003075002024-05-24 3:56PM EDT307.500.740.121.81+0.38+105.56%24914022.66%
SPOT240524C003100002024-05-24 3:46PM EDT310.000.050.000.07-0.15-75.00%2902048.94%
SPOT240524C003125002024-05-24 2:31PM EDT312.500.030.004.00-0.05-62.50%6216358.35%
SPOT240524C003150002024-05-24 3:09PM EDT315.000.010.000.01-0.08-88.89%51827317.97%
SPOT240524C003175002024-05-24 3:15PM EDT317.500.040.000.12-0.03-42.86%94634.77%
SPOT240524C003200002024-05-24 1:42PM EDT320.000.010.000.15-0.01-50.00%51,67443.75%
SPOT240524C003225002024-05-24 11:24AM EDT322.500.060.000.13+0.02+50.00%185549.41%
SPOT240524C003250002024-05-24 3:11PM EDT325.000.010.004.300.00-7109118.99%
SPOT240524C003300002024-05-24 3:09PM EDT330.000.010.004.300.00-5137138.82%
SPOT240524C003350002024-05-20 11:07AM EDT335.000.340.004.300.00-24157.47%
SPOT240524C003400002024-05-20 11:10AM EDT340.000.150.004.300.00-4361175.20%
SPOT240524C003450002024-05-20 1:34PM EDT345.000.020.004.30-0.27-93.10%193192.19%
SPOT240524C003500002024-05-24 3:14PM EDT350.000.110.004.30+0.02+22.22%676208.50%
SPOT240524C003550002024-05-24 10:19AM EDT355.000.010.000.15-0.02-66.67%2131117.58%
SPOT240524C003600002024-05-24 11:48AM EDT360.000.010.000.030.00-8492106.25%
SPOT240524C003650002024-05-24 11:24AM EDT365.000.010.000.01-0.09-90.00%153103.13%
SPOT240524C003700002024-05-24 10:19AM EDT370.000.010.004.300.00-211268.46%
SPOT240524C003800002024-05-24 10:19AM EDT380.000.010.004.300.00-15295.90%
SPOT240524C003900002024-05-22 12:21PM EDT390.000.010.004.300.00-123322.02%
SPOT240524C004000002024-05-21 9:56AM EDT400.000.010.004.300.00-18346.92%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524P001850002024-05-15 10:12AM EDT185.000.010.000.100.00--10362.50%
SPOT240524P002200002024-05-15 1:17PM EDT220.000.070.004.300.00-19453.03%
SPOT240524P002300002024-05-20 11:46AM EDT230.000.010.004.300.00-27404.79%
SPOT240524P002350002024-05-23 3:41PM EDT235.000.030.000.030.00-237179.69%
SPOT240524P002400002024-05-09 12:19PM EDT240.000.080.000.600.00-325240.23%
SPOT240524P002450002024-05-23 2:18PM EDT245.000.010.004.300.00-1637334.96%
SPOT240524P002500002024-05-23 2:17PM EDT250.000.010.004.300.00-560312.21%
SPOT240524P002550002024-05-15 11:14AM EDT255.000.100.004.300.00-324289.65%
SPOT240524P002600002024-05-20 9:30AM EDT260.001.440.001.500.00-431206.06%
SPOT240524P002650002024-05-20 10:20AM EDT265.000.130.004.300.00-139244.87%
SPOT240524P002700002024-05-24 12:39PM EDT270.000.010.000.01-0.07-87.50%464784.38%
SPOT240524P002725002024-05-24 11:48AM EDT272.500.020.004.30-0.28-93.33%21211.43%
SPOT240524P002750002024-05-24 11:48AM EDT275.000.010.000.01-0.13-92.86%523173.44%
SPOT240524P002775002024-05-24 3:33PM EDT277.500.030.004.30-0.12-80.00%5147189.06%
SPOT240524P002800002024-05-23 1:03PM EDT280.000.080.004.300.00-7572177.78%
SPOT240524P002825002024-05-24 10:15AM EDT282.500.140.004.30-0.01-6.67%391166.46%
SPOT240524P002850002024-05-24 2:18PM EDT285.000.170.004.30+0.07+70.00%1118155.08%
SPOT240524P002875002024-05-24 3:59PM EDT287.500.020.020.04-0.14-87.50%2224657.03%
SPOT240524P002900002024-05-24 3:05PM EDT290.000.070.020.06-0.19-73.08%1020352.73%
SPOT240524P002925002024-05-24 11:36AM EDT292.500.200.003.55-0.19-48.72%34182111.38%
SPOT240524P002950002024-05-24 3:59PM EDT295.000.010.003.60-0.64-98.46%64367100.29%
SPOT240524P002975002024-05-24 3:15PM EDT297.500.070.004.35-1.23-94.62%7917596.09%
SPOT240524P003000002024-05-24 3:56PM EDT300.000.010.000.90-2.15-99.54%13124756.74%
SPOT240524P003025002024-05-24 3:59PM EDT302.500.010.000.15-4.54-99.78%15010825.39%
SPOT240524P003050002024-05-24 3:35PM EDT305.000.020.000.15-5.57-99.64%2129216.50%
SPOT240524P003075002024-05-24 3:46PM EDT307.500.320.050.76-7.45-95.88%34810116.46%
SPOT240524P003100002024-05-24 3:44PM EDT310.002.780.423.80-6.40-69.72%1514643.14%
SPOT240524P003150002024-05-24 3:01PM EDT315.009.155.109.00+0.60+7.02%3474.22%
SPOT240524P003200002024-04-24 10:01AM EDT320.0027.5810.1513.850.00-1694.82%
SPOT240524P003225002024-05-24 12:18PM EDT322.5014.8012.4017.00+0.20+1.37%1861.43%
SPOT240524P003300002024-05-17 3:38PM EDT330.0028.4720.0024.850.00-15093.95%
SPOT240524P003350002024-04-23 10:17AM EDT335.0029.600.000.000.00--00.00%
SPOT240524P003400002024-04-22 10:27AM EDT340.0071.680.000.000.00-200.00%
SPOT240524P003500002024-05-01 3:59PM EDT350.0065.6838.9045.850.00-10148.14%
SPOT240524P003550002024-04-23 11:07AM EDT355.0045.730.000.000.00--00.00%
SPOT240524P003600002024-04-23 11:07AM EDT360.0050.470.000.000.00--00.00%