Australia markets open in 9 hours 2 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
331.69+36.24 (+12.27%)
As of 10:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726C002400002024-07-18 1:03PM EDT2024-07-2699.0088.8595.40+45.71+85.78%1011157.42%
SPOT240809C002400002024-07-05 10:19AM EDT2024-08-0978.0187.7596.100.00-4467.58%
SPOT240816C002400002024-07-19 11:38AM EDT2024-08-1659.1689.3096.350.00-2674.88%
SPOT240920C002400002024-07-22 11:21AM EDT2024-09-2057.5590.1097.750.00-49756.12%
SPOT241018C002400002024-07-11 11:31AM EDT2024-10-1869.2192.9098.300.00-1553.63%
SPOT241220C002400002024-07-22 9:31AM EDT2024-12-2071.6098.45101.450.00-12051.92%
SPOT250117C002400002024-07-23 9:35AM EDT2025-01-17110.00100.05104.60+21.35+24.08%122152.37%
SPOT251219C002400002024-04-23 9:57AM EDT2025-12-19111.270.000.000.00-200.00%
SPOT260116C002400002024-06-14 10:54AM EDT2026-01-16119.45103.40109.500.00-25137.35%
SPOT260618C002400002024-07-23 9:55AM EDT2026-06-18140.75136.00142.95+47.20+50.45%1256.44%
SPOT261218C002400002024-05-23 9:41AM EDT2026-12-18125.15134.00143.000.00-1152.60%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726P002400002024-07-23 10:14AM EDT2024-07-260.010.000.01-0.76-98.70%10883196.88%
SPOT240802P002400002024-07-23 10:05AM EDT2024-08-020.040.020.09-1.39-99.29%7127572.27%
SPOT240809P002400002024-07-23 10:06AM EDT2024-08-091.420.011.42-0.35-19.77%15680.81%
SPOT240816P002400002024-07-23 10:38AM EDT2024-08-160.080.010.10-2.00-96.15%1627151.37%
SPOT240823P002400002024-07-16 10:48AM EDT2024-08-232.160.004.350.00--576.37%
SPOT240830P002400002024-07-22 3:15PM EDT2024-08-300.300.000.70-1.87-86.18%3254.69%
SPOT240920P002400002024-07-23 9:50AM EDT2024-09-200.580.351.07-3.47-85.68%6147247.78%
SPOT241018P002400002024-07-23 9:50AM EDT2024-10-182.200.781.69-3.09-58.41%26543.45%
SPOT241220P002400002024-07-22 10:56AM EDT2024-12-2010.403.704.200.00-13641.80%
SPOT250117P002400002024-07-23 10:17AM EDT2025-01-174.774.404.95-5.73-54.57%2836940.31%
SPOT250321P002400002024-07-15 10:05AM EDT2025-03-2112.257.808.700.00-2441.80%
SPOT250620P002400002024-07-18 10:45AM EDT2025-06-2019.2510.8513.100.00-38041.76%
SPOT251219P002400002024-07-23 9:37AM EDT2025-12-1919.7018.2519.80-4.65-19.10%105840.33%
SPOT260116P002400002024-07-22 10:12AM EDT2026-01-1627.7019.8524.950.00-12044.03%
SPOT260618P002400002024-04-05 2:40PM EDT2026-06-1833.0132.5535.100.00-2046.83%
SPOT261218P002400002024-06-20 9:30AM EDT2026-12-1835.9436.6542.750.00--146.87%