Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
309.90-1.32 (-0.42%)
At close: 04:00PM EDT
310.99 +1.09 (+0.35%)
Pre-market: 08:12AM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C002600002024-06-17 3:51PM EDT2024-06-2154.320.000.000.00-13380.00%
SPOT240712C002600002024-06-04 10:00AM EDT2024-07-1264.070.000.000.00-440.00%
SPOT240719C002600002024-06-18 3:24PM EDT2024-07-1950.800.000.000.00-33160.00%
SPOT240816C002600002024-06-18 11:38AM EDT2024-08-1657.230.000.000.00-1540.00%
SPOT240920C002600002024-06-03 12:14PM EDT2024-09-2062.350.000.000.00-2570.00%
SPOT241018C002600002024-06-13 11:09AM EDT2024-10-1857.100.000.000.00-1600.00%
SPOT241220C002600002024-05-29 10:21AM EDT2024-12-2070.400.000.000.00-23760.00%
SPOT250117C002600002024-05-29 12:44PM EDT2025-01-1771.650.000.000.00-83630.00%
SPOT250321C002600002024-05-28 2:40PM EDT2025-03-2179.380.000.000.00-100.00%
SPOT250620C002600002024-06-05 11:24AM EDT2025-06-20101.000.000.000.00--10.00%
SPOT251219C002600002024-06-17 1:50PM EDT2025-12-19104.300.000.000.00-2800.00%
SPOT260116C002600002024-06-14 3:27PM EDT2026-01-16106.700.000.000.00-1370.00%
SPOT261218C002600002024-06-11 11:33AM EDT2026-12-18123.530.000.000.00-120.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P002600002024-06-18 10:14AM EDT2024-06-210.030.000.000.00-163750.00%
SPOT240628P002600002024-06-17 11:23AM EDT2024-06-280.190.000.000.00-101325.00%
SPOT240705P002600002024-06-11 3:54PM EDT2024-07-050.470.000.000.00-1712.50%
SPOT240712P002600002024-06-11 3:16PM EDT2024-07-120.820.000.000.00--212.50%
SPOT240719P002600002024-06-18 3:13PM EDT2024-07-190.890.000.000.00-1089612.50%
SPOT240726P002600002024-06-14 3:20PM EDT2024-07-262.990.000.000.00-3412.50%
SPOT240816P002600002024-06-18 11:38AM EDT2024-08-165.000.000.000.00-318812.50%
SPOT240920P002600002024-06-18 11:12AM EDT2024-09-207.950.000.000.00-33626.25%
SPOT241018P002600002024-06-17 10:01AM EDT2024-10-188.600.000.000.00-14806.25%
SPOT241220P002600002024-06-13 11:12AM EDT2024-12-2015.850.000.000.00-153566.25%
SPOT250117P002600002024-06-18 1:57PM EDT2025-01-1716.000.000.000.00-201,1806.25%
SPOT250321P002600002024-05-01 1:27PM EDT2025-03-2127.9021.5523.100.00--1944.57%
SPOT250620P002600002024-06-06 11:53AM EDT2025-06-2022.200.000.000.00-3163.13%
SPOT251219P002600002024-06-18 1:17PM EDT2025-12-1933.150.000.000.00-11883.13%
SPOT260116P002600002024-05-16 2:40PM EDT2026-01-1635.4032.7034.300.00-7939.54%
SPOT261218P002600002024-04-05 11:19AM EDT2026-12-1846.6444.0547.850.00-1139.71%