Australia markets close in 5 hours 26 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
306.01-9.48 (-3.00%)
At close: 04:00PM EDT
306.78 +0.77 (+0.25%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C001850002024-06-04 10:50AM EDT2024-06-21136.80119.15125.950.00-8200207.52%
SPOT240719C001850002024-02-21 3:28PM EDT2024-07-1966.1581.6586.150.00-470.00%
SPOT240920C001850002024-04-09 9:30AM EDT2024-09-20131.000.000.000.00-2200.00%
SPOT241220C001850002024-03-27 9:46AM EDT2024-12-2093.50113.45119.700.00-120.00%
SPOT250117C001850002024-05-17 12:22PM EDT2025-01-17125.64129.45134.950.00-315368.30%
SPOT250620C001850002024-05-31 1:29PM EDT2025-06-20127.00136.05142.900.00-242463.78%
SPOT251219C001850002024-04-15 3:03PM EDT2025-12-19136.50141.15145.750.00-11257.01%
SPOT260116C001850002024-04-09 11:53AM EDT2026-01-16147.23139.80144.400.00-61554.07%
SPOT260618C001850002024-05-28 10:30AM EDT2026-06-18156.17151.00158.000.00-2260.42%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P001850002024-06-12 3:36PM EDT2024-06-210.010.002.520.00-1364199.41%
SPOT240719P001850002024-05-28 1:25PM EDT2024-07-190.130.000.250.00-715766.11%
SPOT240920P001850002024-04-02 1:07PM EDT2024-09-203.601.431.930.00-3322060.07%
SPOT241018P001850002024-06-06 11:05AM EDT2024-10-180.850.471.470.00-4351.61%
SPOT241220P001850002024-05-23 2:33PM EDT2024-12-202.871.283.900.00-513852.82%
SPOT250117P001850002024-05-16 12:08PM EDT2025-01-173.402.903.750.00-118948.81%
SPOT250321P001850002024-05-14 2:14PM EDT2025-03-216.004.305.150.00--2546.87%
SPOT251219P001850002024-06-11 12:29PM EDT2025-12-1911.1010.2512.400.00-14544.53%
SPOT260116P001850002024-06-07 10:16AM EDT2026-01-1612.2511.7013.600.00-36845.01%
SPOT260618P001850002024-05-15 10:06AM EDT2026-06-1816.2012.0016.650.00-151843.45%
SPOT261218P001850002024-03-05 1:20PM EDT2026-12-1824.2018.7523.100.00--844.93%