Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
302.15-0.12 (-0.04%)
At close: 04:00PM EDT
304.94 +2.79 (+0.92%)
Pre-market: 08:38AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719C003000002024-07-15 3:31PM EDT2024-07-196.900.000.000.00-613620.00%
SPOT240726C003000002024-07-12 1:36PM EDT2024-07-2618.200.000.000.00-1890.00%
SPOT240802C003000002024-07-15 1:15PM EDT2024-08-0218.000.000.000.00-4180.00%
SPOT240809C003000002024-07-15 3:11PM EDT2024-08-0919.500.000.000.00-360.00%
SPOT240816C003000002024-07-15 1:19PM EDT2024-08-1620.690.000.000.00-224840.00%
SPOT240823C003000002024-07-15 3:29PM EDT2024-08-2321.250.000.000.00-11130.00%
SPOT240830C003000002024-07-15 2:54PM EDT2024-08-3022.400.000.000.00-220.00%
SPOT240920C003000002024-07-12 11:51AM EDT2024-09-2027.000.000.000.00-32900.00%
SPOT241018C003000002024-07-15 3:11PM EDT2024-10-1828.950.000.000.00-51560.00%
SPOT241220C003000002024-07-15 2:32PM EDT2024-12-2039.100.000.000.00-502100.00%
SPOT250117C003000002024-07-15 10:04AM EDT2025-01-1743.500.000.000.00-21,8770.00%
SPOT250321C003000002024-07-11 11:06AM EDT2025-03-2150.000.000.000.00-4300.00%
SPOT250620C003000002024-07-08 11:12AM EDT2025-06-2068.280.000.000.00--10.00%
SPOT251219C003000002024-07-12 3:37PM EDT2025-12-1971.300.000.000.00-11780.00%
SPOT260116C003000002024-07-11 3:09PM EDT2026-01-1674.380.000.000.00-45870.00%
SPOT260618C003000002024-03-05 2:41PM EDT2026-06-1864.7081.1589.450.00-2251.59%
SPOT261218C003000002024-05-20 1:20PM EDT2026-12-18101.4499.00107.050.00-102056.21%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719P003000002024-07-15 3:59PM EDT2024-07-194.400.000.000.00-5632,9531.56%
SPOT240726P003000002024-07-15 11:18AM EDT2024-07-2612.290.000.000.00-241340.78%
SPOT240802P003000002024-07-15 11:29AM EDT2024-08-0213.350.000.000.00-2870.78%
SPOT240809P003000002024-07-11 10:09AM EDT2024-08-0913.990.000.000.00-6580.78%
SPOT240816P003000002024-07-15 3:31PM EDT2024-08-1616.550.000.000.00-852,1240.78%
SPOT240823P003000002024-07-12 9:53AM EDT2024-08-2317.200.000.000.00--10.78%
SPOT240830P003000002024-07-15 2:10PM EDT2024-08-3018.260.000.000.00-330.39%
SPOT240920P003000002024-07-15 2:53PM EDT2024-09-2020.100.000.000.00-77050.39%
SPOT241018P003000002024-07-15 3:31PM EDT2024-10-1822.450.000.000.00-16840.39%
SPOT241220P003000002024-07-15 12:34PM EDT2024-12-2029.550.000.000.00-34850.39%
SPOT250117P003000002024-07-12 2:40PM EDT2025-01-1731.000.000.000.00-13220.20%
SPOT250321P003000002024-06-17 1:02PM EDT2025-03-2134.800.000.000.00--600.20%
SPOT250620P003000002024-06-28 12:38PM EDT2025-06-2040.200.000.000.00-16190.20%
SPOT251219P003000002024-06-04 1:56PM EDT2025-12-1944.8044.2053.000.00-211137.98%
SPOT260116P003000002024-07-10 3:11PM EDT2026-01-1651.630.000.000.00-1280.20%
SPOT260618P003000002024-03-05 2:45PM EDT2026-06-1872.4059.2565.450.00--140.45%
SPOT261218P003000002024-06-24 10:00AM EDT2026-12-1866.850.000.000.00-130.10%