UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.62+2.79 (+2.13%)
At close: 04:00PM EDT
133.99 +0.37 (+0.28%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230406C000800002023-02-28 12:45PM EDT80.0037.3050.5051.400.00--10.00%
SPOT230406C000850002023-03-16 2:23PM EDT85.0044.3848.3049.500.00--4203.52%
SPOT230406C000900002023-03-02 10:36AM EDT90.0026.8443.2044.400.00--1168.36%
SPOT230406C000950002023-03-17 10:28AM EDT95.0033.7038.3039.500.00-55159.57%
SPOT230406C001000002023-03-28 3:58PM EDT100.0028.0033.2034.400.00-311128.71%
SPOT230406C001020002023-03-24 9:30AM EDT102.0028.5031.4032.300.00-88126.37%
SPOT230406C001050002023-03-16 12:11PM EDT105.0024.3028.4029.200.00--1109.96%
SPOT230406C001070002023-03-16 3:46PM EDT107.0023.2926.4027.300.00--1107.23%
SPOT230406C001100002023-03-30 10:35AM EDT110.0022.1723.6024.30+1.41+6.79%25103.13%
SPOT230406C001120002023-03-24 2:20PM EDT112.0016.9021.5022.300.00-101092.09%
SPOT230406C001130002023-03-22 2:12PM EDT113.0019.5020.5021.300.00--188.28%
SPOT230406C001140002023-03-01 11:26AM EDT114.008.3019.6020.300.00--1287.50%
SPOT230406C001160002023-03-03 12:29PM EDT116.009.8017.6018.300.00-3079.79%
SPOT230406C001170002023-03-02 1:23PM EDT117.006.4916.6017.300.00--2775.98%
SPOT230406C001180002023-03-20 3:54PM EDT118.0010.6515.5016.400.00-101172.07%
SPOT230406C001190002023-03-20 3:54PM EDT119.009.8514.7015.300.00-101070.61%
SPOT230406C001200002023-03-28 11:12AM EDT120.0012.3413.7014.40+3.10+33.55%21568.75%
SPOT230406C001210002023-03-24 12:01PM EDT121.0010.0212.7013.300.00-111662.70%
SPOT230406C001220002023-03-31 10:38AM EDT122.0012.4711.7012.50+3.39+37.33%721362.55%
SPOT230406C001230002023-03-27 10:05AM EDT123.009.4910.7011.500.00-303058.40%
SPOT230406C001240002023-03-20 11:14AM EDT124.006.709.7010.400.00-63752.54%
SPOT230406C001250002023-03-31 9:40AM EDT125.007.608.909.40+1.20+18.75%55851.56%
SPOT230406C001260002023-03-16 12:34PM EDT126.007.507.908.500.00-41656.49%
SPOT230406C001270002023-03-31 12:05PM EDT127.007.377.007.60+2.47+50.41%32553.96%
SPOT230406C001280002023-03-31 1:31PM EDT128.005.976.206.70+1.67+38.84%15851.03%
SPOT230406C001290002023-03-31 3:42PM EDT129.005.465.405.80+2.16+65.45%628347.75%
SPOT230406C001300002023-03-31 2:46PM EDT130.004.784.605.00+1.75+57.76%326945.97%
SPOT230406C001310002023-03-31 3:23PM EDT131.004.303.904.20+1.75+68.63%128443.53%
SPOT230406C001320002023-03-31 3:30PM EDT132.003.673.203.50+1.54+72.30%677542.09%
SPOT230406C001330002023-03-31 2:55PM EDT133.002.852.602.90+1.25+78.12%197741.41%
SPOT230406C001340002023-03-31 3:48PM EDT134.002.122.052.30+0.72+51.43%397339.80%
SPOT230406C001350002023-03-31 3:46PM EDT135.001.651.601.85+0.60+57.14%9212739.53%
SPOT230406C001360002023-03-31 3:33PM EDT136.001.511.201.45+0.66+77.65%392839.06%
SPOT230406C001370002023-03-31 1:09PM EDT137.000.920.851.15-1.68-64.62%74939.31%
SPOT230406C001380002023-03-31 3:51PM EDT138.000.710.650.90+0.26+57.78%331639.50%
SPOT230406C001390002023-03-31 2:42PM EDT139.000.600.500.65+0.20+50.00%1642038.62%
SPOT230406C001400002023-03-31 3:38PM EDT140.000.450.350.50+0.13+40.62%105539.01%
SPOT230406C001410002023-03-31 3:56PM EDT141.000.350.250.40+0.04+12.90%9939.99%
SPOT230406C001420002023-03-31 3:13PM EDT142.000.270.200.30-0.10-27.03%41540.23%
SPOT230406C001430002023-03-31 3:59PM EDT143.000.200.100.25+0.08+66.67%7241.60%
SPOT230406C001450002023-03-31 11:57AM EDT145.000.050.000.15-0.10-66.67%11342.77%
SPOT230406C001500002023-03-28 10:43AM EDT150.000.050.000.050.00-10346.88%
SPOT230406C001550002023-03-16 3:28PM EDT155.000.250.000.600.00--578.71%
SPOT230406C001600002023-03-16 3:28PM EDT160.000.050.000.050.00--562.50%
SPOT230406C001650002023-03-07 4:27PM EDT165.000.100.000.150.00--382.81%
SPOT230406C001700002023-03-27 10:56AM EDT170.000.050.000.050.00-1781.25%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230406P000700002023-03-13 10:21AM EDT70.000.130.000.800.00--1296.09%
SPOT230406P000750002023-03-08 2:22PM EDT75.000.100.000.800.00--3267.97%
SPOT230406P000950002023-03-13 1:16PM EDT95.000.400.001.250.00-25186.72%
SPOT230406P001000002023-03-17 9:30AM EDT100.000.290.000.050.00-11698.44%
SPOT230406P001040002023-03-23 1:59PM EDT104.000.050.000.150.00-3199.22%
SPOT230406P001050002023-03-28 2:14PM EDT105.000.080.000.050.00-18483.59%
SPOT230406P001060002023-03-27 1:33PM EDT106.000.130.000.100.00-2687.50%
SPOT230406P001070002023-03-31 9:31AM EDT107.000.030.000.10-0.65-95.59%8884.38%
SPOT230406P001080002023-03-07 4:14PM EDT108.001.040.000.100.00-143581.25%
SPOT230406P001090002023-03-27 3:03PM EDT109.000.150.000.100.00-21078.13%
SPOT230406P001100002023-03-31 9:58AM EDT110.000.050.000.10-0.05-50.00%35675.00%
SPOT230406P001110002023-03-09 1:56PM EDT111.001.100.000.100.00-1571.88%
SPOT230406P001120002023-03-31 9:31AM EDT112.000.080.000.10-0.02-20.00%81668.95%
SPOT230406P001130002023-03-31 2:46PM EDT113.000.050.000.20-0.28-84.85%171373.05%
SPOT230406P001140002023-03-31 2:23PM EDT114.000.050.000.15-0.45-90.00%621066.80%
SPOT230406P001150002023-03-31 2:52PM EDT115.000.100.000.100.00-9227059.77%
SPOT230406P001160002023-03-29 3:51PM EDT116.000.250.000.150.00-1760.55%
SPOT230406P001170002023-03-21 10:36AM EDT117.001.200.000.150.00-11557.42%
SPOT230406P001180002023-03-31 3:01PM EDT118.000.060.000.20-0.48-88.89%233656.84%
SPOT230406P001190002023-03-31 3:46PM EDT119.000.060.050.15-0.79-92.94%51153.52%
SPOT230406P001200002023-03-31 3:31PM EDT120.000.060.050.15-0.29-82.86%312750.39%
SPOT230406P001220002023-03-31 3:30PM EDT122.000.110.050.20-0.54-83.08%72750.39%
SPOT230406P001230002023-03-30 2:43PM EDT123.000.600.100.250.00-11349.22%
SPOT230406P001240002023-03-31 10:43AM EDT124.000.350.150.25-0.91-72.22%1845.51%
SPOT230406P001250002023-03-31 3:12PM EDT125.000.290.200.35-0.56-65.88%324945.61%
SPOT230406P001260002023-03-31 10:15AM EDT126.000.610.250.40-0.63-50.81%132743.26%
SPOT230406P001270002023-03-31 3:47PM EDT127.000.490.350.50-1.01-67.33%97441.99%
SPOT230406P001280002023-03-31 3:51PM EDT128.000.590.500.70-1.06-64.24%76542.58%
SPOT230406P001290002023-03-31 2:22PM EDT129.000.800.600.80-1.20-60.00%2418539.92%
SPOT230406P001300002023-03-31 2:56PM EDT130.000.920.801.00-3.88-80.83%243738.77%
SPOT230406P001310002023-03-31 3:45PM EDT131.001.281.101.30-1.54-54.61%175238.60%
SPOT230406P001320002023-03-31 3:39PM EDT132.001.501.401.65-3.90-72.22%124638.26%
SPOT230406P001330002023-03-31 3:17PM EDT133.001.871.752.00-2.88-60.63%11136.91%
SPOT230406P001340002023-03-31 3:54PM EDT134.002.492.202.50-4.41-63.91%23336.89%
SPOT230406P001350002023-03-31 2:31PM EDT135.002.902.753.00-2.50-46.30%491935.77%
SPOT230406P001360002023-03-31 1:17PM EDT136.003.803.303.70-9.70-71.85%1036.84%
SPOT230406P001370002023-03-31 3:55PM EDT137.004.144.004.40-5.26-55.96%2636.89%
SPOT230406P001400002023-03-24 2:49PM EDT140.0012.166.306.800.00-1236.87%
SPOT230406P001450002023-03-10 12:28PM EDT145.0022.0010.9011.600.00--046.48%
SPOT230406P001500002023-03-20 9:46AM EDT150.0023.9015.8016.500.00-4454.10%