UK markets open in 1 hour 1 minute

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.14-0.20 (-0.22%)
At close: 04:00PM EDT
89.10 -0.04 (-0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220930C000820002022-09-22 11:46AM EDT82.0012.100.000.000.00--00.00%
SPOT220930C000840002022-09-22 12:51PM EDT84.009.800.000.000.00--00.00%
SPOT220930C000850002022-09-23 11:28AM EDT85.006.200.000.000.00-100.00%
SPOT220930C000870002022-09-23 10:26AM EDT87.004.400.000.000.00-600.00%
SPOT220930C000880002022-09-26 3:35PM EDT88.003.800.000.000.00-800.00%
SPOT220930C000890002022-09-26 3:21PM EDT89.003.310.000.000.00-2900.00%
SPOT220930C000900002022-09-26 3:46PM EDT90.002.500.000.000.00-4403.13%
SPOT220930C000910002022-09-26 3:31PM EDT91.002.140.000.000.00-3306.25%
SPOT220930C000920002022-09-26 1:34PM EDT92.001.500.000.000.00-2406.25%
SPOT220930C000930002022-09-26 3:31PM EDT93.001.320.000.000.00-44012.50%
SPOT220930C000940002022-09-26 3:59PM EDT94.000.800.000.000.00-126012.50%
SPOT220930C000950002022-09-26 2:59PM EDT95.000.730.000.000.00-60012.50%
SPOT220930C000960002022-09-26 2:59PM EDT96.000.570.000.000.00-10012.50%
SPOT220930C000970002022-09-26 2:54PM EDT97.000.430.000.000.00-264025.00%
SPOT220930C000980002022-09-26 3:35PM EDT98.000.350.000.000.00-21025.00%
SPOT220930C000990002022-09-26 3:43PM EDT99.000.250.000.000.00-61025.00%
SPOT220930C001000002022-09-26 3:58PM EDT100.000.200.000.000.00-491025.00%
SPOT220930C001010002022-09-26 10:21AM EDT101.000.200.000.000.00-25025.00%
SPOT220930C001020002022-09-26 3:35PM EDT102.000.150.000.000.00-6025.00%
SPOT220930C001030002022-09-26 9:57AM EDT103.000.160.000.000.00-1025.00%
SPOT220930C001040002022-09-26 2:47PM EDT104.000.100.000.000.00-11025.00%
SPOT220930C001050002022-09-26 3:02PM EDT105.000.070.000.000.00-12025.00%
SPOT220930C001060002022-09-26 11:31AM EDT106.000.050.000.000.00-3050.00%
SPOT220930C001070002022-09-26 1:57PM EDT107.000.050.000.000.00-11050.00%
SPOT220930C001080002022-09-22 2:29PM EDT108.000.200.000.000.00-2050.00%
SPOT220930C001090002022-09-22 12:19PM EDT109.000.200.000.000.00-2050.00%
SPOT220930C001100002022-09-26 1:03PM EDT110.000.070.000.000.00-16050.00%
SPOT220930C001110002022-09-26 1:03PM EDT111.000.040.000.000.00-1050.00%
SPOT220930C001120002022-09-21 3:59PM EDT112.000.150.000.000.00-3050.00%
SPOT220930C001130002022-09-22 12:27PM EDT113.000.100.000.000.00-1050.00%
SPOT220930C001140002022-09-22 3:15PM EDT114.000.100.000.000.00-25050.00%
SPOT220930C001150002022-09-23 12:38PM EDT115.000.050.000.000.00-9050.00%
SPOT220930C001160002022-09-26 10:27AM EDT116.000.100.000.000.00-1050.00%
SPOT220930C001170002022-09-16 10:05AM EDT117.000.620.000.000.00-6050.00%
SPOT220930C001180002022-09-21 10:22AM EDT118.000.170.000.000.00-10050.00%
SPOT220930C001190002022-09-08 10:53AM EDT119.001.370.000.000.00-1050.00%
SPOT220930C001200002022-09-23 10:18AM EDT120.000.050.000.000.00-6050.00%
SPOT220930C001210002022-09-12 10:47AM EDT121.001.450.000.000.00-2050.00%
SPOT220930C001220002022-09-16 9:52AM EDT122.000.300.000.000.00-2050.00%
SPOT220930C001230002022-09-16 9:51AM EDT123.000.300.000.000.00-3050.00%
SPOT220930C001240002022-09-21 10:02AM EDT124.000.070.000.000.00-1050.00%
SPOT220930C001250002022-09-23 3:44PM EDT125.000.060.000.000.00-12050.00%
SPOT220930C001260002022-09-23 3:34PM EDT126.000.050.000.000.00-2050.00%
SPOT220930C001270002022-09-08 10:39AM EDT127.000.530.000.000.00-1050.00%
SPOT220930C001280002022-08-30 1:29PM EDT128.001.000.000.000.00-2050.00%
SPOT220930C001290002022-08-16 10:11AM EDT129.004.800.050.600.00-14197.46%
SPOT220930C001300002022-09-22 11:21AM EDT130.000.050.000.000.00-5050.00%
SPOT220930C001310002022-09-21 1:08PM EDT131.000.060.000.000.00-1050.00%
SPOT220930C001320002022-08-24 9:48AM EDT132.001.150.000.100.00-14157.03%
SPOT220930C001330002022-08-24 12:51PM EDT133.001.190.000.100.00-11159.38%
SPOT220930C001350002022-09-23 3:44PM EDT135.000.080.000.000.00-10050.00%
SPOT220930C001400002022-09-13 11:46AM EDT140.000.050.000.000.00-5050.00%
SPOT220930C001450002022-09-21 2:28PM EDT145.000.010.000.000.00-1050.00%
SPOT220930C001500002022-09-22 9:30AM EDT150.000.010.000.000.00-1050.00%
SPOT220930C001550002022-09-26 9:30AM EDT155.000.010.000.000.00-3050.00%
SPOT220930C001600002022-09-14 10:11AM EDT160.000.050.000.000.00-3050.00%
SPOT220930C001650002022-09-26 2:04PM EDT165.000.010.000.000.00-156050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220930P000650002022-09-13 9:37AM EDT65.000.050.000.000.00-18050.00%
SPOT220930P000700002022-09-23 3:04PM EDT70.000.100.000.000.00-86050.00%
SPOT220930P000730002022-09-23 3:10PM EDT73.000.150.000.000.00-2050.00%
SPOT220930P000750002022-09-26 9:37AM EDT75.000.100.000.000.00-5050.00%
SPOT220930P000760002022-09-26 9:42AM EDT76.000.100.000.000.00-9025.00%
SPOT220930P000790002022-09-23 3:22PM EDT79.000.350.000.000.00-15025.00%
SPOT220930P000800002022-09-26 3:39PM EDT80.000.270.000.000.00-8025.00%
SPOT220930P000820002022-09-26 1:14PM EDT82.000.460.000.000.00-1025.00%
SPOT220930P000830002022-09-26 11:42AM EDT83.000.550.000.000.00-5012.50%
SPOT220930P000840002022-09-26 10:28AM EDT84.000.550.000.000.00-3012.50%
SPOT220930P000850002022-09-26 3:05PM EDT85.000.800.000.000.00-214012.50%
SPOT220930P000860002022-09-26 2:22PM EDT86.001.180.000.000.00-306.25%
SPOT220930P000870002022-09-26 3:02PM EDT87.001.400.000.000.00-2506.25%
SPOT220930P000880002022-09-26 1:14PM EDT88.001.850.000.000.00-803.13%
SPOT220930P000890002022-09-26 3:52PM EDT89.002.150.000.000.00-11400.78%
SPOT220930P000900002022-09-26 3:59PM EDT90.002.900.000.000.00-8800.00%
SPOT220930P000910002022-09-26 3:36PM EDT91.002.950.000.000.00-1500.00%
SPOT220930P000920002022-09-26 2:22PM EDT92.003.900.000.000.00-2800.00%
SPOT220930P000930002022-09-26 1:26PM EDT93.004.540.000.000.00-20600.00%
SPOT220930P000940002022-09-26 2:51PM EDT94.005.200.000.000.00-100.00%
SPOT220930P000950002022-09-26 3:43PM EDT95.005.950.000.000.00-1200.00%
SPOT220930P000960002022-09-26 10:01AM EDT96.005.520.000.000.00-300.00%
SPOT220930P000970002022-09-22 2:29PM EDT97.005.800.000.000.00-300.00%
SPOT220930P000980002022-09-26 10:01AM EDT98.007.460.000.000.00-600.00%
SPOT220930P000990002022-09-20 10:23AM EDT99.003.900.000.000.00-200.00%
SPOT220930P001000002022-09-26 3:43PM EDT100.0010.550.000.000.00-200.00%
SPOT220930P001010002022-09-23 3:36PM EDT101.0011.320.000.000.00-600.00%
SPOT220930P001020002022-09-22 2:30PM EDT102.009.900.000.000.00-400.00%
SPOT220930P001030002022-09-26 9:50AM EDT103.0012.260.000.000.00-500.00%
SPOT220930P001040002022-09-26 1:37PM EDT104.0014.330.000.000.00-100.00%
SPOT220930P001050002022-09-23 9:49AM EDT105.0014.750.000.000.00-400.00%
SPOT220930P001060002022-09-22 3:19PM EDT106.0012.650.000.000.00-100.00%
SPOT220930P001070002022-09-15 11:31AM EDT107.006.100.000.000.00-100.00%
SPOT220930P001080002022-09-19 3:41PM EDT108.009.300.000.000.00-100.00%
SPOT220930P001090002022-09-20 1:50PM EDT109.0012.240.000.000.00-1400.00%
SPOT220930P001100002022-09-23 3:41PM EDT110.0020.200.000.000.00-200.00%
SPOT220930P001110002022-09-14 9:55AM EDT111.0012.500.000.000.00-8000.00%
SPOT220930P001120002022-09-23 3:41PM EDT112.0022.210.000.000.00-200.00%
SPOT220930P001130002022-08-25 2:47PM EDT113.007.3023.1024.000.00-1216119.53%
SPOT220930P001140002022-08-29 10:05AM EDT114.009.700.000.000.00-100.00%
SPOT220930P001150002022-09-26 3:43PM EDT115.0025.460.000.000.00-100.00%
SPOT220930P001180002022-09-14 12:44PM EDT118.0016.300.000.000.00-100.00%
SPOT220930P001190002022-08-16 2:37PM EDT119.007.6015.1016.300.00-330.00%
SPOT220930P001200002022-09-22 3:19PM EDT120.0026.210.000.000.00-200.00%
SPOT220930P001230002022-08-17 9:42AM EDT123.0011.6920.4022.600.00-110.00%
SPOT220930P001250002022-09-22 3:19PM EDT125.0031.320.000.000.00-100.00%
SPOT220930P001270002022-08-29 3:12PM EDT127.0018.700.000.000.00--00.00%
SPOT220930P001300002022-08-17 2:24PM EDT130.0017.4029.3030.300.00-10100.00%