New Zealand markets close in 2 hours 11 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
193.56-1.97 (-1.01%)
At close: 04:00PM EST
193.00 -0.56 (-0.29%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220128C001650002022-01-24 12:38PM EST165.0022.9028.2031.50-25.30-52.49%103125.93%
SPOT220128C001850002022-01-24 12:39PM EST185.005.9011.8013.20-9.60-61.94%582194.31%
SPOT220128C001875002022-01-24 3:24PM EST187.508.7010.4011.40-3.70-29.84%146394.09%
SPOT220128C001900002022-01-24 3:57PM EST190.008.908.409.60-2.30-20.54%699888.40%
SPOT220128C001925002022-01-24 3:54PM EST192.508.007.508.70-1.20-13.04%2,2062193.80%
SPOT220128C001950002022-01-24 3:55PM EST195.006.476.207.30-2.13-24.77%5353891.82%
SPOT220128C001975002022-01-24 3:44PM EST197.505.405.205.70-0.72-11.76%13642988.82%
SPOT220128C002000002022-01-24 2:43PM EST200.004.434.204.70-0.57-11.40%697087.87%
SPOT220128C002025002022-01-24 2:01PM EST202.503.033.304.00-1.14-27.34%693487.84%
SPOT220128C002050002022-01-24 3:57PM EST205.003.012.453.30-0.19-5.94%33966086.50%
SPOT220128C002075002022-01-24 3:49PM EST207.502.372.202.75-0.24-9.20%56189.18%
SPOT220128C002100002022-01-24 2:37PM EST210.001.401.452.35-0.66-32.04%476587.72%
SPOT220128C002125002022-01-24 1:52PM EST212.501.441.501.90-0.31-17.71%469491.55%
SPOT220128C002150002022-01-24 3:37PM EST215.001.301.001.60+0.10+8.33%425890.43%
SPOT220128C002175002022-01-24 2:38PM EST217.500.851.001.30-0.05-5.56%470393.60%
SPOT220128C002200002022-01-24 3:33PM EST220.000.850.801.20+0.11+14.86%3321496.09%
SPOT220128C002225002022-01-24 3:58PM EST222.500.800.701.00+0.19+31.15%163197.85%
SPOT220128C002250002022-01-24 1:37PM EST225.000.550.450.95+0.05+10.00%49198.83%
SPOT220128C002275002022-01-24 3:20PM EST227.500.550.450.70+0.05+10.00%77099.71%
SPOT220128C002300002022-01-24 3:55PM EST230.000.490.400.70+0.12+32.43%25104103.91%
SPOT220128C002325002022-01-24 10:04AM EST232.500.300.300.60-0.05-14.29%256104.49%
SPOT220128C002350002022-01-24 1:24PM EST235.000.400.250.55+0.10+33.33%2295106.84%
SPOT220128C002375002022-01-24 1:07PM EST237.500.400.200.55+0.15+60.00%1117110.06%
SPOT220128C002400002022-01-24 3:36PM EST240.000.290.100.70+0.09+45.00%88329115.92%
SPOT220128C002425002022-01-21 10:58AM EST242.500.200.100.750.00-8136121.68%
SPOT220128C002450002022-01-24 12:32PM EST245.000.250.050.50-0.10-28.57%5247116.89%
SPOT220128C002475002022-01-24 12:32PM EST247.500.200.050.350.00-37360115.04%
SPOT220128C002500002022-01-24 2:09PM EST250.000.170.050.30-0.01-5.56%12129116.60%
SPOT220128C002550002022-01-24 2:11PM EST255.000.150.050.30-0.20-57.14%1342124.02%
SPOT220128C002575002022-01-24 1:48PM EST257.500.170.050.50+0.12+240.00%4212136.72%
SPOT220128C002600002022-01-24 2:43PM EST260.000.100.050.60+0.05+100.00%7159144.34%
SPOT220128C002650002022-01-24 3:05PM EST265.000.100.000.20+0.05+100.00%429103128.52%
SPOT220128C002700002022-01-24 12:37PM EST270.000.110.000.60-0.87-88.78%32246157.23%
SPOT220128C002750002022-01-24 12:53PM EST275.000.100.000.250.00-12251145.31%
SPOT220128C002800002022-01-24 2:04PM EST280.000.050.000.200.00-6059147.46%
SPOT220128C002850002022-01-21 11:59AM EST285.000.050.000.200.00-2027153.52%
SPOT220128C002900002022-01-24 2:07PM EST290.000.050.000.050.00-8046137.50%
SPOT220128C002950002022-01-24 3:19PM EST295.000.050.000.150.00-3518159.77%
SPOT220128C003000002022-01-24 3:20PM EST300.000.050.000.050.00-17342147.66%
SPOT220128C003050002022-01-21 2:51PM EST305.000.050.000.050.00-2545152.34%
SPOT220128C003100002022-01-20 10:57AM EST310.000.050.000.100.00--8168.36%
SPOT220128C003200002022-01-20 1:05PM EST320.000.100.000.050.00-6464167.19%
SPOT220128C003250002022-01-20 12:58PM EST325.000.050.000.050.00--1171.09%
SPOT220128C003300002022-01-20 1:09PM EST330.000.100.000.050.00-65321175.78%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220128P001500002022-01-24 3:57PM EST150.000.780.650.80+0.58+290.00%781214156.84%
SPOT220128P001550002022-01-24 3:34PM EST155.000.860.751.05+0.56+186.67%5213147.56%
SPOT220128P001600002022-01-24 3:56PM EST160.001.000.851.25+0.87+669.23%707135.94%
SPOT220128P001650002022-01-24 3:57PM EST165.001.300.851.45+0.69+113.11%85912121.92%
SPOT220128P001700002022-01-24 3:40PM EST170.001.751.201.95+0.98+127.27%565115.28%
SPOT220128P001750002022-01-24 3:59PM EST175.002.101.802.40+0.95+82.61%262212107.62%
SPOT220128P001800002022-01-24 3:59PM EST180.002.862.653.20+0.97+51.32%766247101.71%
SPOT220128P001850002022-01-24 1:29PM EST185.008.553.604.30+5.55+185.00%1392494.46%
SPOT220128P001875002022-01-24 2:30PM EST187.506.904.505.30+3.80+122.58%17722794.87%
SPOT220128P001900002022-01-24 3:33PM EST190.005.745.306.10+1.34+30.45%7132391.72%
SPOT220128P001925002022-01-24 11:35AM EST192.5014.606.407.40+9.50+186.27%12537692.04%
SPOT220128P001950002022-01-24 3:33PM EST195.008.907.608.40+3.40+61.82%308789.48%
SPOT220128P001975002022-01-24 3:09PM EST197.5013.209.009.70+6.10+85.92%217288.33%
SPOT220128P002000002022-01-24 1:17PM EST200.0016.9010.5011.40+7.85+86.74%3313088.65%
SPOT220128P002025002022-01-24 3:21PM EST202.5015.2012.2013.10+5.00+49.02%523488.67%
SPOT220128P002050002022-01-24 3:37PM EST205.0015.3013.5015.00+3.20+26.45%156085.55%
SPOT220128P002075002022-01-21 3:40PM EST207.5023.5515.6017.90+10.20+76.40%52794.41%
SPOT220128P002100002022-01-24 10:09AM EST210.0025.1016.9019.90+9.86+64.70%413488.77%
SPOT220128P002125002022-01-21 3:40PM EST212.5026.2319.3022.60+8.98+52.06%23397.29%
SPOT220128P002150002022-01-24 10:09AM EST215.0028.4021.3023.70+9.16+47.61%446385.01%
SPOT220128P002175002022-01-20 2:10PM EST217.506.8624.3026.500.00-644100.59%
SPOT220128P002200002022-01-24 3:31PM EST220.0030.0025.8029.10+7.50+33.33%93696.34%
SPOT220128P002225002022-01-21 3:47PM EST222.5026.0027.1032.800.00-914102.34%
SPOT220128P002250002022-01-24 11:17AM EST225.0041.6030.4035.00+16.50+65.74%638114.80%
SPOT220128P002275002022-01-21 10:51AM EST227.5046.9032.1036.00+16.24+52.97%1274.02%
SPOT220128P002300002022-01-24 9:49AM EST230.0042.6033.8040.30+12.68+42.38%146106.20%
SPOT220128P002325002022-01-18 12:13AM EST232.5018.4037.5042.800.00-21130.66%
SPOT220128P002350002022-01-24 1:49PM EST235.0048.0038.5045.70+21.36+80.18%146118.16%
SPOT220128P002375002022-01-21 10:58AM EST237.5040.5041.9046.700.00-16109.28%
SPOT220128P002400002022-01-13 1:54PM EST240.0014.2744.4050.200.00-311135.45%
SPOT220128P002425002022-01-18 12:13AM EST242.5011.5147.5052.500.00--1147.17%
SPOT220128P002450002022-01-13 11:39AM EST245.0016.0049.1055.100.00-27137.31%
SPOT220128P002475002022-01-20 1:09PM EST247.5061.6052.4057.40+30.60+98.71%21153.52%
SPOT220128P002500002022-01-24 1:51PM EST250.0063.1953.7060.00+27.22+75.67%211133.79%
SPOT220128P002600002022-01-19 10:13AM EST260.0045.8064.6070.100.00-111174.32%
SPOT220128P002650002022-01-04 10:44AM EST265.0036.1569.9075.000.00-22186.82%
SPOT220128P002700002022-01-21 10:17AM EST270.0071.5874.8080.300.00-22199.07%
SPOT220128P002750002022-01-18 12:13AM EST275.0045.8079.6085.300.00-11203.32%
SPOT220128P002800002022-01-21 10:17AM EST280.0081.5285.0090.300.00-22219.24%