Australia markets open in 7 hours 5 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
313.02+7.01 (+2.29%)
At close: 04:00PM EDT
313.10 +0.08 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C002200002024-05-29 9:32AM EDT2024-06-2189.1491.4096.500.00-20170159.77%
SPOT240705C002200002024-06-13 11:39AM EDT2024-07-0594.0792.0597.95+6.92+7.94%11102.66%
SPOT240719C002200002024-04-23 12:08PM EDT2024-07-19100.000.000.000.00-12040.00%
SPOT240816C002200002024-06-03 11:27AM EDT2024-08-1695.5894.7099.900.00-4471.22%
SPOT240920C002200002024-06-03 3:03PM EDT2024-09-2095.3997.00101.100.00-15263.21%
SPOT241018C002200002024-04-29 9:45AM EDT2024-10-1877.7594.6097.650.00-11951.31%
SPOT241220C002200002024-05-29 2:27PM EDT2024-12-2099.90103.70107.500.00-1659.27%
SPOT250117C002200002024-04-29 12:19PM EDT2025-01-1786.30101.35103.700.00-21,15651.81%
SPOT250321C002200002024-05-23 1:23PM EDT2025-03-21100.90110.90113.350.00--158.40%
SPOT251219C002200002024-04-23 10:23AM EDT2025-12-19131.800.000.000.00-1450.00%
SPOT260116C002200002024-04-17 11:09AM EDT2026-01-16121.51119.15122.050.00-12149.99%
SPOT260618C002200002024-04-22 11:12AM EDT2026-06-1899.020.000.000.00-100.00%
SPOT261218C002200002024-04-30 3:32PM EDT2026-12-18122.20135.00143.000.00-1252.09%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P002200002024-06-10 9:53AM EDT2024-06-210.070.001.410.00-1475151.81%
SPOT240705P002200002024-05-28 1:03PM EDT2024-07-050.010.002.200.00-1190.45%
SPOT240712P002200002024-05-31 11:37AM EDT2024-07-120.390.001.220.00-6369.75%
SPOT240719P002200002024-06-04 10:31AM EDT2024-07-190.610.131.280.00-612663.77%
SPOT240816P002200002024-06-12 2:55PM EDT2024-08-161.201.001.690.00-17853.54%
SPOT240920P002200002024-06-14 3:08PM EDT2024-09-202.001.652.22-0.05-2.44%219547.90%
SPOT241018P002200002024-06-10 3:24PM EDT2024-10-182.772.683.200.00-278146.28%
SPOT241220P002200002024-06-05 10:24AM EDT2024-12-204.655.206.450.00-880546.42%
SPOT250117P002200002024-06-03 1:43PM EDT2025-01-177.106.507.450.00-112345.46%
SPOT250321P002200002024-06-06 3:45PM EDT2025-03-218.799.309.950.00-9620444.39%
SPOT251219P002200002024-06-04 2:23PM EDT2025-12-1917.8018.4519.550.00-1533041.99%
SPOT260116P002200002024-05-23 11:57AM EDT2026-01-1620.6019.7521.150.00-15142.54%
SPOT260618P002200002024-04-26 12:22PM EDT2026-06-1826.1023.1025.400.00-1141.47%