Australia markets close in 1 hour 23 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
313.89+3.99 (+1.29%)
At close: 04:00PM EDT
314.34 +0.45 (+0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240816C002200002024-06-03 11:27AM EDT220.0095.580.000.000.00-400.00%
SPOT240816C002300002024-06-14 1:21PM EDT230.0087.650.000.000.00-100.00%
SPOT240816C002400002024-05-02 10:41AM EDT240.0057.4361.7565.700.00--20.00%
SPOT240816C002500002024-06-14 10:16AM EDT250.0070.050.000.000.00-300.00%
SPOT240816C002600002024-06-20 3:30PM EDT260.0059.910.000.000.00-200.00%
SPOT240816C002700002024-06-18 11:38AM EDT270.0048.860.000.000.00-100.00%
SPOT240816C002800002024-06-20 3:30PM EDT280.0043.910.000.000.00-200.00%
SPOT240816C002900002024-06-18 11:12AM EDT290.0033.160.000.000.00-100.00%
SPOT240816C003000002024-06-20 11:28AM EDT300.0030.910.000.000.00-500.00%
SPOT240816C003100002024-06-20 2:17PM EDT310.0027.000.000.000.00-2900.00%
SPOT240816C003200002024-06-20 3:25PM EDT320.0020.140.000.000.00-2401.56%
SPOT240816C003300002024-06-20 12:20PM EDT330.0017.150.000.000.00-6403.13%
SPOT240816C003400002024-06-20 3:34PM EDT340.0013.600.000.000.00-803.13%
SPOT240816C003500002024-06-20 3:47PM EDT350.0010.900.000.000.00-2406.25%
SPOT240816C003600002024-06-18 3:59PM EDT360.007.900.000.000.00-106.25%
SPOT240816C003700002024-06-20 1:54PM EDT370.006.800.000.000.00-406.25%
SPOT240816C003800002024-06-20 11:29AM EDT380.005.350.000.000.00-50012.50%
SPOT240816C003900002024-06-20 11:11AM EDT390.004.500.000.000.00-1012.50%
SPOT240816C004000002024-06-20 9:40AM EDT400.003.550.000.000.00-1012.50%
SPOT240816C004100002024-06-20 11:28AM EDT410.002.650.000.000.00-21012.50%
SPOT240816C004200002024-06-10 11:13AM EDT420.002.090.000.000.00-2012.50%
SPOT240816C004300002024-05-22 10:07AM EDT430.001.570.000.000.00-5012.50%
SPOT240816C004400002024-05-30 10:12AM EDT440.001.460.000.000.00-5012.50%
SPOT240816C004500002024-06-14 10:42AM EDT450.001.440.000.000.00-11012.50%
SPOT240816C004600002024-06-17 9:37AM EDT460.001.090.000.000.00-2025.00%
SPOT240816C004700002024-06-20 9:39AM EDT470.000.900.000.000.00-1025.00%
SPOT240816C004800002024-06-17 9:37AM EDT480.000.850.000.000.00-2025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240816P001600002024-06-12 9:48AM EDT160.000.140.000.000.00-1025.00%
SPOT240816P001700002024-06-18 9:30AM EDT170.000.180.000.000.00-1025.00%
SPOT240816P001800002024-05-08 1:24PM EDT180.000.550.110.760.00--2067.72%
SPOT240816P002000002024-06-12 3:15PM EDT200.000.530.000.000.00-3025.00%
SPOT240816P002100002024-06-12 3:15PM EDT210.000.780.000.000.00-3025.00%
SPOT240816P002200002024-06-12 2:55PM EDT220.001.200.000.000.00-1012.50%
SPOT240816P002300002024-06-17 11:10AM EDT230.001.780.000.000.00-1012.50%
SPOT240816P002400002024-06-20 3:53PM EDT240.002.170.000.000.00-52012.50%
SPOT240816P002500002024-06-20 3:53PM EDT250.003.050.000.000.00-2012.50%
SPOT240816P002600002024-06-20 1:09PM EDT260.004.550.000.000.00-6012.50%
SPOT240816P002700002024-06-20 11:12AM EDT270.006.330.000.000.00-506.25%
SPOT240816P002800002024-06-20 1:23PM EDT280.008.650.000.000.00-306.25%
SPOT240816P002900002024-06-20 2:18PM EDT290.0011.000.000.000.00-303.13%
SPOT240816P003000002024-06-20 1:45PM EDT300.0015.350.000.000.00-303.13%
SPOT240816P003100002024-06-20 11:28AM EDT310.0020.330.000.000.00-100.78%
SPOT240816P003200002024-06-20 1:09PM EDT320.0025.400.000.000.00-1100.00%
SPOT240816P003300002024-06-17 3:53PM EDT330.0031.900.000.000.00-200.00%
SPOT240816P003400002024-06-06 10:37AM EDT340.0032.050.000.000.00-1100.00%
SPOT240816P003500002024-06-05 10:13AM EDT350.0035.850.000.000.00-500.00%
SPOT240816P003600002024-06-20 9:37AM EDT360.0051.500.000.000.00-100.00%
SPOT240816P003700002024-05-10 1:04PM EDT370.0077.2363.5066.100.00--352.79%