Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
295.09+4.93 (+1.70%)
At close: 04:00PM EDT
295.70 +0.61 (+0.21%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240920C001700002024-05-13 2:49PM EDT2024-09-20122.60144.35152.300.00-1029186.27%
SPOT241018C001700002024-03-28 10:48AM EDT2024-10-18104.20120.95128.400.00-4479.59%
SPOT241220C001700002024-06-17 12:47PM EDT2024-12-20150.30125.05130.900.00-1459.14%
SPOT250117C001700002024-05-30 3:30PM EDT2025-01-17142.57146.00155.450.00-1254114.83%
SPOT251219C001700002024-05-28 2:51PM EDT2025-12-19161.31163.45169.350.00-12087.69%
SPOT260116C001700002024-02-06 10:42AM EDT2026-01-16105.50122.40130.400.00-1236.82%
SPOT260618C001700002024-02-07 4:24PM EDT2026-06-18106.01121.15129.000.00--229.91%
SPOT261218C001700002024-04-19 10:26AM EDT2026-12-18146.13163.00172.000.00-1168.23%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726P001700002024-06-25 9:30AM EDT2024-07-260.320.020.100.00-12150.78%
SPOT240802P001700002024-06-26 9:30AM EDT2024-08-020.360.012.560.00--1164.89%
SPOT240809P001700002024-07-10 9:31AM EDT2024-08-090.180.004.300.00--1149.76%
SPOT240816P001700002024-07-19 3:57PM EDT2024-08-160.180.090.18+0.08+80.00%86982.62%
SPOT240920P001700002024-06-26 3:10PM EDT2024-09-200.200.110.990.00-322066.94%
SPOT241018P001700002024-03-26 11:34AM EDT2024-10-183.101.222.100.00-6768.08%
SPOT241220P001700002024-05-16 11:05AM EDT2024-12-201.701.112.970.00-404554.68%
SPOT250117P001700002024-06-18 2:25PM EDT2025-01-172.071.532.440.00-1050.00%
SPOT250620P001700002024-07-01 2:12PM EDT2025-06-204.604.706.400.00-1449.65%
SPOT251219P001700002024-06-24 12:06PM EDT2025-12-197.998.6510.050.00-1225446.31%
SPOT260116P001700002024-07-18 10:19AM EDT2026-01-169.309.5010.300.00-13545.50%
SPOT261218P001700002024-04-23 1:31PM EDT2026-12-1815.400.000.000.00-206.25%