UK Markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.30-0.54 (-0.62%)
At close: 04:00PM EDT
86.44 +0.14 (+0.16%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240119C000500002022-08-11 2:07PM EDT50.0076.2076.1077.80+0.68+0.90%118255.64%
SPOT240119C000550002022-08-03 2:41PM EDT55.0071.6172.2073.800.00-55226.81%
SPOT240119C000600002022-07-15 2:15PM EDT60.0051.4068.3069.900.00--7205.26%
SPOT240119C000700002022-07-18 3:29PM EDT70.0047.3061.0062.400.00--17174.90%
SPOT240119C000800002022-07-21 10:09AM EDT80.0050.1054.0055.200.00--18153.04%
SPOT240119C000950002022-07-28 3:29PM EDT95.0040.7044.9046.200.00--22132.02%
SPOT240119C001000002022-08-11 10:29AM EDT100.0046.0042.0043.00+2.65+6.11%188125.67%
SPOT240119C001050002022-08-03 10:38AM EDT105.0036.3039.3040.300.00-114120.62%
SPOT240119C001100002022-08-04 1:11PM EDT110.0038.0036.6037.800.00-140115.99%
SPOT240119C001150002022-08-11 10:07AM EDT115.0036.9034.1035.40+3.91+11.85%1154111.87%
SPOT240119C001200002022-08-10 11:05AM EDT120.0031.2031.6033.10-0.90-2.80%494107.92%
SPOT240119C001250002022-08-10 11:46AM EDT125.0029.1029.6030.90-2.40-7.62%757104.78%
SPOT240119C001300002022-08-10 10:43AM EDT130.0025.8827.5028.80+0.88+3.52%1469101.61%
SPOT240119C001350002022-08-10 10:43AM EDT135.0024.0325.5026.40-1.44-5.65%142798.14%
SPOT240119C001400002022-08-08 3:08PM EDT140.0023.6223.8024.900.00--1596.15%
SPOT240119C001450002021-12-22 2:39PM EDT145.00111.00101.10106.300.00-360.00%
SPOT240119C001500002022-08-10 3:13PM EDT150.0020.1020.3021.40-1.52-7.03%941,45091.15%
SPOT240119C001550002022-07-01 3:21PM EDT155.0010.9018.7019.400.00--39188.39%
SPOT240119C001600002022-08-10 10:34AM EDT160.0016.4017.4018.40+1.00+6.49%142987.18%
SPOT240119C001650002022-08-11 2:03PM EDT165.0016.4015.9016.900.00-24884.97%
SPOT240119C001700002022-08-04 9:53AM EDT170.0016.4014.7015.700.00-117483.43%
SPOT240119C001750002022-07-27 2:33PM EDT175.0013.3013.6014.500.00--30681.91%
SPOT240119C001800002022-08-05 12:52PM EDT180.0011.9812.4013.400.00-13580.27%
SPOT240119C001850002022-08-11 10:12AM EDT185.0013.2011.7012.30+1.80+15.79%11679.19%
SPOT240119C001900002022-08-10 3:05PM EDT190.0010.6010.8011.40-0.72-6.36%15578.01%
SPOT240119C001950002022-08-03 2:44PM EDT195.0010.209.7010.500.00-103376.43%
SPOT240119C002000002022-08-11 9:31AM EDT200.009.659.109.60+0.35+3.76%888775.45%
SPOT240119C002200002022-07-27 3:56PM EDT220.006.656.607.000.00-49671.87%
SPOT240119C002300002022-07-26 9:49AM EDT230.004.105.506.100.00-27570.38%
SPOT240119C002400002022-08-11 9:32AM EDT240.005.004.805.20-0.39-7.24%17169.25%
SPOT240119C002500002022-08-03 1:29PM EDT250.004.374.104.500.00-117368.17%
SPOT240119C002600002022-08-01 10:36AM EDT260.003.203.504.000.00-2867.42%
SPOT240119C002700002022-08-08 11:13AM EDT270.003.503.003.500.00-14766.61%
SPOT240119C002800002022-08-11 1:02PM EDT280.002.822.703.00-0.28-9.03%15966.03%
SPOT240119C002900002022-08-03 1:27PM EDT290.002.562.352.650.00-328765.49%
SPOT240119C003000002022-08-10 11:36AM EDT300.002.022.002.45-0.13-6.05%41,62965.16%
SPOT240119C003100002022-08-03 12:04PM EDT310.001.701.702.250.00-13464.81%
SPOT240119C003200002022-07-27 10:04AM EDT320.001.801.601.950.00-27664.61%
SPOT240119C003300002021-12-07 1:47PM EDT330.0037.1025.3031.900.00-10148.83%
SPOT240119C003400002022-08-10 3:09PM EDT340.001.301.151.50+0.07+5.69%15263.33%
SPOT240119C003500002022-08-03 11:07AM EDT350.001.201.051.500.00-13063.89%
SPOT240119C003700002022-08-08 11:19AM EDT370.000.900.751.500.00--35064.39%
SPOT240119C003800002022-08-11 1:02PM EDT380.000.870.501.40-0.08-8.42%13963.54%
SPOT240119C003900002022-08-03 1:27PM EDT390.000.910.401.300.00-12363.28%
SPOT240119C004000002022-08-08 10:09AM EDT400.001.100.501.200.00-73,85364.09%
SPOT240119C004200002022-08-01 9:30AM EDT420.000.620.401.050.00--33264.11%
SPOT240119C004400002022-08-11 11:33AM EDT440.000.650.300.65+0.13+25.00%135261.87%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240119P000500002022-08-04 10:48AM EDT50.003.302.553.500.00-115750.99%
SPOT240119P000550002022-08-01 12:33PM EDT55.004.423.403.800.00--1245.75%
SPOT240119P000600002022-08-11 10:20AM EDT60.004.304.404.80-0.50-10.42%15143.65%
SPOT240119P000700002022-08-04 12:21PM EDT70.006.866.506.800.00--4038.05%
SPOT240119P000750002022-08-01 3:36PM EDT75.009.207.708.000.00--12635.29%
SPOT240119P000800002022-08-01 1:55PM EDT80.0011.009.109.500.00--19432.91%
SPOT240119P000850002022-08-11 1:06PM EDT85.0010.7010.6011.00-2.35-18.01%26529.96%
SPOT240119P000900002022-08-09 3:35PM EDT90.0013.7012.2012.800.00-13527.12%
SPOT240119P000950002022-08-01 3:54PM EDT95.0016.3514.0014.500.00--19223.15%
SPOT240119P001000002022-08-10 10:10AM EDT100.0016.9715.9016.50-0.73-4.12%11,54018.49%
SPOT240119P001050002022-07-27 1:24PM EDT105.0020.9018.1018.600.00--1700.00%
SPOT240119P001100002022-07-15 11:58AM EDT110.0029.6820.2020.700.00--9050.00%
SPOT240119P001150002022-07-19 11:15AM EDT115.0029.8022.6023.100.00--750.00%
SPOT240119P001200002022-07-27 1:10PM EDT120.0028.8525.1025.600.00--2580.00%
SPOT240119P001250002022-08-09 2:50PM EDT125.0030.3027.7028.500.00-72640.00%
SPOT240119P001300002022-08-09 3:33PM EDT130.0033.4030.5031.000.00-1940.00%
SPOT240119P001350002022-08-11 10:54AM EDT135.0032.4033.4034.30+32.40-11240.00%
SPOT240119P001400002022-08-05 11:22AM EDT140.0038.9036.3037.200.00--8530.00%
SPOT240119P001450002022-08-04 9:51AM EDT145.0039.1439.5040.400.00--580.00%
SPOT240119P001500002022-08-03 2:12PM EDT150.0044.5042.7043.600.00-942690.00%
SPOT240119P001550002022-07-29 1:55PM EDT155.0051.9046.1047.000.00--3290.00%
SPOT240119P001600002022-07-29 1:53PM EDT160.0055.7049.6050.500.00-21,4300.00%
SPOT240119P001650002021-11-10 4:01PM EDT165.0016.1017.0026.500.00-370.00%
SPOT240119P001700002022-08-04 2:41PM EDT170.0058.0257.0057.900.00-1830.00%
SPOT240119P001750002021-12-02 3:52PM EDT175.0026.9319.6028.900.00--100.00%
SPOT240119P001800002022-08-10 3:38PM EDT180.0066.1064.8065.70-1.40-2.07%11730.00%
SPOT240119P001850002022-08-03 12:26PM EDT185.0071.7068.8070.200.00-11480.00%
SPOT240119P001950002022-07-05 10:53AM EDT195.0098.4078.8079.500.00-1001100.00%
SPOT240119P002000002022-07-29 1:07PM EDT200.0090.0081.5082.500.00-19110.00%
SPOT240119P002100002022-07-01 3:01PM EDT210.00113.9092.2092.900.00-11,5330.00%
SPOT240119P002200002022-07-05 1:48PM EDT220.00117.60101.00101.900.00-864960.00%
SPOT240119P002300002022-01-05 3:20PM EDT230.0051.4051.4056.50+0.30+0.59%1370.00%
SPOT240119P002400002021-12-01 1:41PM EDT240.0056.2351.0060.500.00-41,0040.00%
SPOT240119P002500002022-01-03 11:55AM EDT250.0057.7061.3067.900.00-20360.00%
SPOT240119P002700002021-10-28 9:55AM EDT270.0052.0466.0075.000.00--10.00%
SPOT240119P002800002021-11-16 10:47AM EDT280.0070.0081.1091.000.00-100.00%
SPOT240119P003000002021-11-04 3:34PM EDT300.0070.6399.50108.000.00--00.00%
SPOT240119P003400002021-11-18 2:09PM EDT340.00111.00123.50133.000.00-310.00%