SPOT - Spotify Technology S.A.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT200221C001100002020-02-04 12:58PM EST110.0042.1028.8031.900.00-1010155.66%
SPOT200221C001150002020-02-10 10:04AM EST115.0035.2023.8027.000.00-22137.50%
SPOT200221C001200002020-02-11 10:14AM EST120.0028.2722.4023.900.00---148.44%
SPOT200221C001250002020-02-11 2:58PM EST125.0021.0414.9016.600.00-11580.66%
SPOT200221C001300002020-02-05 12:39PM EST130.0020.3810.4011.800.00-67066.31%
SPOT200221C001350002020-02-11 2:23PM EST135.0011.606.206.600.00-812639.65%
SPOT200221C001370002020-02-14 3:37PM EST137.004.706.507.00-1.50-24.19%--68.85%
SPOT200221C001380002020-02-14 10:56AM EST138.005.603.804.10-0.20-3.45%84235.23%
SPOT200221C001390002020-02-14 11:02AM EST139.004.903.103.40-1.30-20.97%42634.57%
SPOT200221C001400002020-02-14 3:59PM EST140.002.592.552.70-1.41-35.25%584232.98%
SPOT200221C001410002020-02-14 3:57PM EST141.002.102.002.15-1.60-43.24%158332.67%
SPOT200221C001420002020-02-14 3:52PM EST142.001.651.601.70-0.75-31.25%5913832.74%
SPOT200221C001430002020-02-14 3:59PM EST143.001.251.201.30-0.80-39.02%2715532.47%
SPOT200221C001440002020-02-14 3:33PM EST144.000.950.851.00-1.00-51.28%779032.76%
SPOT200221C001450002020-02-14 3:52PM EST145.000.700.650.75-0.65-48.15%5343132.86%
SPOT200221C001460002020-02-14 3:54PM EST146.000.530.450.55-0.53-50.00%3723732.91%
SPOT200221C001470002020-02-14 2:57PM EST147.000.400.300.40-0.45-52.94%44821233.06%
SPOT200221C001480002020-02-14 3:51PM EST148.000.250.200.25-0.40-61.54%1,98890432.03%
SPOT200221C001490002020-02-14 3:49PM EST149.000.200.150.25-0.35-63.64%1119335.21%
SPOT200221C001500002020-02-14 3:38PM EST150.000.120.100.20-0.28-70.00%4960636.33%
SPOT200221C001525002020-02-14 3:02PM EST152.500.100.000.10-0.13-56.52%21550037.89%
SPOT200221C001550002020-02-14 12:32PM EST155.000.060.000.05-0.09-60.00%1866739.45%
SPOT200221C001575002020-02-13 3:21PM EST157.500.100.300.150.00-716058.30%
SPOT200221C001600002020-02-13 3:43PM EST160.000.010.150.150.00-1139359.96%
SPOT200221C001625002020-02-12 11:22AM EST162.500.110.050.100.00-34958.79%
SPOT200221C001650002020-02-13 3:30PM EST165.000.100.050.100.00-662764.06%
SPOT200221C001675002020-02-12 3:25PM EST167.500.050.000.100.00-112865.43%
SPOT200221C001700002020-02-13 3:30PM EST170.000.030.000.100.00-160170.31%
SPOT200221C001725002020-02-11 2:47PM EST172.500.050.000.100.00-1110775.00%
SPOT200221C001750002020-02-11 3:07PM EST175.000.050.000.050.00-314273.44%
SPOT200221C001800002020-02-13 11:23AM EST180.000.010.000.050.00-1042481.25%
SPOT200221C001850002020-02-10 9:30AM EST185.000.100.000.100.00-17996.88%
SPOT200221C001900002020-02-04 3:53PM EST190.000.650.000.050.00-10530496.88%
SPOT200221C001950002020-02-05 11:58AM EST195.000.040.000.050.00-101,476104.69%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT200221P001050002020-02-12 12:36PM EST105.000.050.000.100.00-218107.81%
SPOT200221P001100002020-02-05 3:33PM EST110.000.050.000.100.00-130992.58%
SPOT200221P001150002020-02-05 2:17PM EST115.000.050.000.050.00-14270071.09%
SPOT200221P001200002020-02-11 1:33PM EST120.000.040.000.050.00-7240757.81%
SPOT200221P001250002020-02-12 12:36PM EST125.000.100.000.150.00-216352.34%
SPOT200221P001290002020-02-13 3:43PM EST129.000.100.050.150.00---46.09%
SPOT200221P001300002020-02-11 3:07PM EST130.000.110.050.100.00-114639.55%
SPOT200221P001320002020-02-14 2:02PM EST132.000.150.100.20-0.02-11.76%--38.67%
SPOT200221P001330002020-02-13 10:51AM EST133.000.200.150.25-0.03-13.04%--37.26%
SPOT200221P001340002020-02-14 2:59PM EST134.000.290.200.30+0.04+16.00%--35.35%
SPOT200221P001350002020-02-14 2:48PM EST135.000.400.350.40-0.20-33.33%23670434.47%
SPOT200221P001360002020-02-14 3:58PM EST136.000.470.400.50-0.16-25.40%--32.91%
SPOT200221P001370002020-02-14 3:44PM EST137.000.700.500.65+0.14+25.00%1-31.76%
SPOT200221P001380002020-02-14 3:39PM EST138.000.950.901.00-0.20-17.39%686633.45%
SPOT200221P001390002020-02-14 3:58PM EST139.001.251.201.30+0.45+56.25%135432.96%
SPOT200221P001400002020-02-14 3:42PM EST140.001.651.551.65-0.30-15.38%20893732.20%
SPOT200221P001410002020-02-14 3:51PM EST141.002.062.002.15+0.06+3.00%7523732.67%
SPOT200221P001420002020-02-14 3:16PM EST142.002.672.552.70+0.21+8.54%36416132.74%
SPOT200221P001430002020-02-14 3:41PM EST143.003.223.103.30-0.18-5.29%4317232.50%
SPOT200221P001440002020-02-14 2:54PM EST144.003.933.804.00+0.03+0.77%2729232.76%
SPOT200221P001450002020-02-14 3:55PM EST145.004.704.604.80+0.40+9.30%8328433.84%
SPOT200221P001460002020-02-14 12:32PM EST146.004.915.305.70+0.91+22.75%6621736.16%
SPOT200221P001470002020-02-14 10:25AM EST147.005.206.206.50-0.60-10.34%1220435.60%
SPOT200221P001480002020-02-14 12:57PM EST148.006.807.107.40+0.70+11.48%723136.62%
SPOT200221P001490002020-02-14 3:38PM EST149.007.907.808.50+0.40+5.33%1129742.92%
SPOT200221P001500002020-02-14 1:08PM EST150.008.907.109.70+3.10+53.45%330451.66%
SPOT200221P001525002020-02-13 10:25AM EST152.508.409.5012.400.00-113565.58%
SPOT200221P001550002020-02-14 12:33PM EST155.0013.1511.9014.70+4.35+49.43%114668.75%
SPOT200221P001575002020-02-10 11:24AM EST157.509.2014.4017.400.00-384882.52%
SPOT200221P001600002020-02-10 10:48AM EST160.0011.9017.0019.900.00-1712290.38%
SPOT200221P001625002020-02-10 9:51AM EST162.5011.7019.5022.300.00-11494.82%
SPOT200221P001650002020-02-10 9:47AM EST165.0013.1021.9024.900.00-23105.27%
SPOT200221P001675002020-02-03 10:14AM EST167.5022.8024.1028.500.00-10142.48%
SPOT200221P001700002020-01-08 12:47PM EST170.0014.5014.6017.400.00--90.00%
SPOT200221P001725002020-01-23 1:54PM EST172.5025.0029.1033.600.00--0160.21%
SPOT200221P001750002020-02-12 12:58PM EST175.0028.5031.9034.900.00-11132.32%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more