New Zealand markets close in 6 hours 55 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.52+3.69 (+3.93%)
At close: 04:00PM EDT
97.53 +0.01 (+0.01%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C000720002022-06-29 10:32AM EDT72.0023.1025.1026.000.00--1108.59%
SPOT220708C000730002022-06-30 11:47AM EDT73.0022.9024.1024.900.00--1157.03%
SPOT220708C000790002022-07-01 9:31AM EDT79.0016.6018.4018.90-6.00-26.55%1197.85%
SPOT220708C000800002022-06-28 9:47AM EDT80.0024.1017.0018.300.00-1192.97%
SPOT220708C000830002022-07-01 10:04AM EDT83.0013.3014.4015.00+13.30-1083.40%
SPOT220708C000850002022-07-01 9:50AM EDT85.0011.6012.4013.30-8.48-42.23%11083.98%
SPOT220708C000880002022-07-01 2:39PM EDT88.009.509.8010.30+1.30+15.85%303377.05%
SPOT220708C000890002022-06-30 12:24PM EDT89.008.008.909.600.00-1578.91%
SPOT220708C000900002022-07-01 1:54PM EDT90.007.658.008.50-4.15-35.17%111372.36%
SPOT220708C000920002022-07-01 10:34AM EDT92.004.906.506.90-0.35-6.67%12472.66%
SPOT220708C000930002022-07-01 2:50PM EDT93.005.805.806.10+1.90+48.72%11571.83%
SPOT220708C000940002022-07-01 3:39PM EDT94.005.205.005.40+1.90+57.58%181070.02%
SPOT220708C000950002022-07-01 1:08PM EDT95.003.174.304.70-0.53-14.32%21068.51%
SPOT220708C000960002022-07-01 1:41PM EDT96.003.403.804.10+0.88+34.92%131369.34%
SPOT220708C000970002022-07-01 3:29PM EDT97.003.103.203.50+0.55+21.57%103467.92%
SPOT220708C000980002022-07-01 3:52PM EDT98.002.592.703.00-0.06-2.26%1633467.58%
SPOT220708C000985002022-07-01 12:09PM EDT98.501.832.452.70-0.77-29.62%81266.46%
SPOT220708C000990002022-07-01 3:09PM EDT99.002.152.252.45-0.12-5.29%191566.11%
SPOT220708C001000002022-07-01 3:55PM EDT100.001.851.802.05+0.67+56.78%749065.14%
SPOT220708C001010002022-07-01 11:44AM EDT101.001.301.451.65+0.30+30.00%103864.11%
SPOT220708C001020002022-07-01 3:27PM EDT102.001.121.151.35+0.26+30.23%122263.72%
SPOT220708C001030002022-07-01 3:38PM EDT103.001.000.901.05-0.65-39.39%6362.74%
SPOT220708C001040002022-07-01 3:48PM EDT104.000.780.700.85-0.27-25.71%281162.70%
SPOT220708C001050002022-07-01 3:59PM EDT105.000.600.550.70+0.10+20.00%344363.23%
SPOT220708C001060002022-07-01 9:31AM EDT106.000.450.450.55-0.08-15.09%53963.67%
SPOT220708C001070002022-07-01 3:04PM EDT107.000.380.300.45-0.02-5.00%142162.99%
SPOT220708C001080002022-07-01 3:16PM EDT108.000.300.250.35-0.02-6.25%62463.67%
SPOT220708C001090002022-07-01 2:50PM EDT109.000.250.200.30-0.30-54.55%92265.04%
SPOT220708C001100002022-07-01 1:54PM EDT110.000.170.150.20-0.05-22.73%75163.87%
SPOT220708C001110002022-06-29 1:35PM EDT111.000.400.100.250.00-101467.58%
SPOT220708C001120002022-06-30 10:49AM EDT112.000.150.050.150.00-3564.06%
SPOT220708C001130002022-06-30 12:31PM EDT113.000.200.000.200.00-161367.38%
SPOT220708C001140002022-07-01 3:16PM EDT114.000.100.050.15-1.05-91.30%2170.70%
SPOT220708C001150002022-07-01 3:11PM EDT115.000.050.050.25-0.09-64.29%36879.49%
SPOT220708C001160002022-07-01 12:14PM EDT116.000.050.000.10-0.35-87.50%11369.14%
SPOT220708C001170002022-07-01 3:57PM EDT117.000.050.000.15-0.90-94.74%2176.56%
SPOT220708C001200002022-07-01 10:26AM EDT120.000.070.000.25+0.02+40.00%52992.58%
SPOT220708C001210002022-06-29 11:50AM EDT121.000.110.000.900.00--1122.46%
SPOT220708C001220002022-06-27 2:18PM EDT122.000.460.000.500.00--1111.52%
SPOT220708C001230002022-06-29 1:45PM EDT123.000.050.000.050.00--38481.25%
SPOT220708C001250002022-06-23 3:42PM EDT125.000.350.000.150.00-71599.22%
SPOT220708C001290002022-06-27 10:40AM EDT129.000.150.000.300.00--1121.88%
SPOT220708C001300002022-06-27 3:06PM EDT130.000.150.000.050.00-22197.66%
SPOT220708C001350002022-06-27 10:22AM EDT135.000.100.000.150.00-36124.61%
SPOT220708C001370002022-06-27 10:22AM EDT137.000.050.000.050.00--181113.28%
SPOT220708C001400002022-06-27 10:21AM EDT140.000.050.000.050.00-189192119.53%
SPOT220708C001450002022-06-27 10:09AM EDT145.000.050.000.050.00-13129.69%
SPOT220708C001500002022-06-07 3:03PM EDT150.000.430.000.500.00--1187.70%
SPOT220708C001600002022-06-22 10:58AM EDT160.000.050.000.050.00-30260157.81%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708P000550002022-06-24 3:55PM EDT55.000.050.000.100.00-4556205.47%
SPOT220708P000600002022-06-22 1:59PM EDT60.000.050.000.050.00--2162.50%
SPOT220708P000650002022-06-24 1:49PM EDT65.000.050.000.150.00-5152158.59%
SPOT220708P000700002022-06-27 10:49AM EDT70.000.050.000.050.00-652114.84%
SPOT220708P000740002022-07-01 2:46PM EDT74.000.050.000.15+0.05-200112.89%
SPOT220708P000750002022-07-01 10:35AM EDT75.000.100.050.10-0.05-33.33%117108.20%
SPOT220708P000780002022-07-01 3:59PM EDT78.000.100.100.15+0.10-30102.15%
SPOT220708P000790002022-06-28 11:21AM EDT79.000.120.100.300.00-11106.06%
SPOT220708P000800002022-06-29 3:57PM EDT80.000.300.050.300.00-1998.24%
SPOT220708P000810002022-06-30 9:43AM EDT81.000.370.150.300.00--1097.85%
SPOT220708P000840002022-07-01 2:14PM EDT84.000.350.250.350.00-1187.60%
SPOT220708P000850002022-07-01 3:30PM EDT85.000.350.250.40-0.45-56.25%1101783.69%
SPOT220708P000860002022-07-01 3:04PM EDT86.000.460.350.45+0.46-4082.42%
SPOT220708P000870002022-07-01 11:27AM EDT87.000.700.400.50-0.42-37.50%3720179.30%
SPOT220708P000880002022-07-01 12:01PM EDT88.000.970.500.65-0.38-28.15%82279.00%
SPOT220708P000890002022-07-01 3:04PM EDT89.000.810.600.75-0.84-50.91%4276.81%
SPOT220708P000900002022-07-01 12:52PM EDT90.001.200.750.90-0.73-37.82%732775.73%
SPOT220708P000910002022-06-30 2:53PM EDT91.002.470.901.050.00-2973.78%
SPOT220708P000920002022-07-01 3:59PM EDT92.001.101.101.30-1.70-60.71%174973.24%
SPOT220708P000930002022-07-01 1:33PM EDT93.001.951.301.50-0.55-22.00%85171.05%
SPOT220708P000940002022-07-01 12:29PM EDT94.002.471.601.80-1.63-39.76%115670.51%
SPOT220708P000950002022-07-01 3:50PM EDT95.002.081.852.15-2.42-53.78%242568.95%
SPOT220708P000960002022-07-01 2:35PM EDT96.002.852.252.50-1.59-35.81%111468.09%
SPOT220708P000970002022-07-01 3:50PM EDT97.002.802.652.95-1.78-38.86%183367.24%
SPOT220708P000980002022-07-01 11:16AM EDT98.004.453.103.50-1.75-28.23%81066.94%
SPOT220708P000985002022-06-29 12:36PM EDT98.505.503.403.700.00-51166.33%
SPOT220708P000990002022-07-01 2:34PM EDT99.004.403.704.00-2.00-31.25%162966.55%
SPOT220708P001000002022-07-01 3:47PM EDT100.004.504.204.60-2.80-38.36%494265.04%
SPOT220708P001010002022-07-01 1:28PM EDT101.006.554.905.20+0.05+0.77%1264.60%
SPOT220708P001020002022-07-01 3:29PM EDT102.006.115.405.90-1.46-19.29%72261.67%
SPOT220708P001030002022-07-01 3:39PM EDT103.006.526.306.70-3.38-34.14%81064.01%
SPOT220708P001040002022-06-29 10:08AM EDT104.009.187.107.500.00-71064.11%
SPOT220708P001050002022-07-01 1:27PM EDT105.009.917.708.50-1.56-13.60%43263.04%
SPOT220708P001060002022-06-29 2:07PM EDT106.0010.058.509.400.00-11362.45%
SPOT220708P001070002022-06-27 9:44AM EDT107.005.309.4010.100.00-2257.81%
SPOT220708P001080002022-06-29 2:16PM EDT108.0011.9010.5011.200.00-1267.29%
SPOT220708P001100002022-07-01 3:33PM EDT110.0013.0212.2013.00-3.03-18.88%282359.18%
SPOT220708P001120002022-06-27 10:23AM EDT112.009.3014.2015.000.00-1166.21%
SPOT220708P001130002022-07-01 10:40AM EDT113.0019.0015.3015.90+10.90+134.57%1469.73%
SPOT220708P001140002022-07-01 10:10AM EDT114.0017.1016.3016.90+17.10-2073.05%
SPOT220708P001150002022-07-01 9:52AM EDT115.0018.2017.0018.10+3.75+25.95%11769.92%
SPOT220708P001190002022-07-01 9:48AM EDT119.0022.6021.3021.90+22.60-1089.06%
SPOT220708P001200002022-07-01 11:32AM EDT120.0024.1022.1023.00-1.40-5.49%1284.77%
SPOT220708P001210002022-06-27 9:43AM EDT121.0015.5023.2024.100.00--1100.78%
SPOT220708P001360002022-06-27 12:01PM EDT136.0030.8038.0039.300.00--0143.16%
SPOT220708P001400002022-06-02 1:44PM EDT140.0024.8741.7043.400.00--0135.16%