Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
312.93+6.92 (+2.26%)
As of 12:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240614C002700002024-06-13 10:00AM EDT2024-06-1437.0040.3046.700.00-18173.05%
SPOT240621C002700002024-06-03 12:52PM EDT2024-06-2140.6840.9046.650.00-1066.58%
SPOT240712C002700002024-06-03 2:21PM EDT2024-07-1243.0042.4548.600.00-1162.16%
SPOT240719C002700002024-06-13 3:55PM EDT2024-07-1940.5044.9048.000.00-237653.40%
SPOT240726C002700002024-06-13 11:12AM EDT2024-07-2640.5147.9052.050.00-1155.85%
SPOT240816C002700002024-06-10 1:51PM EDT2024-08-1649.0752.0053.300.00-21252.93%
SPOT240920C002700002024-06-05 3:01PM EDT2024-09-2067.1553.6559.400.00-270450.35%
SPOT241018C002700002024-05-06 12:43PM EDT2024-10-1849.2367.7070.050.00-203164.84%
SPOT241220C002700002024-06-07 3:57PM EDT2024-12-2063.8267.1068.150.00-27551.36%
SPOT250117C002700002024-06-05 10:32AM EDT2025-01-1783.4668.8572.600.00-230151.74%
SPOT251219C002700002024-04-12 3:45PM EDT2025-12-1994.4281.9086.300.00-83144.24%
SPOT260116C002700002024-04-24 3:43PM EDT2026-01-1676.5094.2598.650.00-611950.63%
SPOT261218C002700002024-06-11 11:33AM EDT2026-12-18118.38116.00123.650.00-12154.23%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240614P002700002024-06-14 11:19AM EDT2024-06-140.010.000.10-0.02-66.67%785117.97%
SPOT240621P002700002024-06-14 12:13PM EDT2024-06-210.200.150.39-0.11-35.48%258053.17%
SPOT240628P002700002024-06-13 12:57PM EDT2024-06-280.420.040.62+0.01+2.44%111645.46%
SPOT240705P002700002024-06-13 3:08PM EDT2024-07-050.930.490.900.00-6040.74%
SPOT240712P002700002024-06-13 10:05AM EDT2024-07-121.341.011.170.00-111737.78%
SPOT240719P002700002024-06-14 12:34PM EDT2024-07-191.711.511.89-0.61-27.98%23038.51%
SPOT240726P002700002024-06-14 11:55AM EDT2024-07-264.454.055.10-1.39-23.80%1448.98%
SPOT240816P002700002024-06-13 3:47PM EDT2024-08-167.876.957.200.00-1416346.22%
SPOT240920P002700002024-06-13 1:37PM EDT2024-09-2010.679.159.550.00-2022542.21%
SPOT241018P002700002024-06-04 11:51AM EDT2024-10-1810.2011.0011.600.00-360340.97%
SPOT241220P002700002024-06-13 11:12AM EDT2024-12-2017.0016.9517.75-2.20-11.46%122042.11%
SPOT250117P002700002024-06-12 1:30PM EDT2025-01-1717.6517.7518.800.00-11040.64%
SPOT250321P002700002024-06-10 12:44PM EDT2025-03-2122.9522.0023.750.00-21341.23%
SPOT251219P002700002024-06-14 10:37AM EDT2025-12-1937.0034.9537.45-1.50-3.90%61639.80%
SPOT260116P002700002024-06-13 12:21PM EDT2026-01-1640.8535.2538.950.00-113939.94%
SPOT260618P002700002024-05-10 10:19AM EDT2026-06-1844.9039.0046.650.00-505740.58%
SPOT261218P002700002024-04-09 10:31AM EDT2026-12-1851.3847.7051.300.00-1139.04%