Australia markets open in 5 hours 47 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
314.49+1.47 (+0.47%)
As of 02:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C002800002024-06-14 11:21AM EDT2024-06-2134.9931.3536.850.00-446292.97%
SPOT240628C002800002024-06-14 11:21AM EDT2024-06-2836.0932.9037.550.00-6765.52%
SPOT240705C002800002024-06-11 10:31AM EDT2024-07-0538.4533.6538.450.00-1157.21%
SPOT240719C002800002024-06-17 12:39PM EDT2024-07-1937.4036.4038.35-0.85-2.22%271342.99%
SPOT240726C002800002024-06-14 3:19PM EDT2024-07-2641.2438.3543.500.00--356.45%
SPOT240816C002800002024-06-17 9:43AM EDT2024-08-1643.9444.1545.90-2.34-5.06%54551.62%
SPOT240920C002800002024-06-12 12:08PM EDT2024-09-2048.2548.9050.250.00-118249.33%
SPOT241018C002800002024-06-14 1:30PM EDT2024-10-1853.0551.2553.350.00-1011548.39%
SPOT241220C002800002024-06-07 3:57PM EDT2024-12-2056.6759.7062.700.00-220351.33%
SPOT250117C002800002024-06-12 10:05AM EDT2025-01-1763.5062.8564.800.00-246150.34%
SPOT250321C002800002024-05-08 1:01PM EDT2025-03-2162.7565.9569.250.00--148.85%
SPOT251219C002800002024-05-24 3:25PM EDT2025-12-1988.0090.2096.600.00-1652.34%
SPOT260116C002800002024-03-06 4:02PM EDT2026-01-1665.6093.7099.500.00-153353.36%
SPOT260618C002800002024-04-03 11:50AM EDT2026-06-1885.6991.1096.300.00-2047.26%
SPOT261218C002800002024-04-24 12:34PM EDT2026-12-1891.00106.25114.900.00-1250.52%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P002800002024-06-17 1:04PM EDT2024-06-210.130.050.18-0.05-27.78%5498151.27%
SPOT240628P002800002024-06-17 11:41AM EDT2024-06-280.610.410.58-0.06-8.96%35541.31%
SPOT240705P002800002024-06-14 11:44AM EDT2024-07-051.300.851.070.00-31337.96%
SPOT240712P002800002024-06-17 10:53AM EDT2024-07-121.731.281.86-0.19-9.90%18437.85%
SPOT240719P002800002024-06-17 12:13PM EDT2024-07-192.622.242.55-0.11-4.03%2148937.12%
SPOT240726P002800002024-06-14 1:48PM EDT2024-07-266.493.456.950.00-71449.90%
SPOT240816P002800002024-06-17 12:56PM EDT2024-08-169.238.659.10+0.43+4.89%2719645.95%
SPOT240920P002800002024-06-12 10:06AM EDT2024-09-2011.3511.4512.200.00-10018342.68%
SPOT241018P002800002024-06-14 10:43AM EDT2024-10-1813.9513.5513.950.00-2018440.46%
SPOT241220P002800002024-06-14 3:09PM EDT2024-12-2020.0520.0021.250.00-1039442.50%
SPOT250117P002800002024-06-17 1:07PM EDT2025-01-1721.9121.4021.95+1.34+6.51%139940.48%
SPOT250321P002800002024-06-17 10:25AM EDT2025-03-2125.6525.8526.55+0.83+3.34%2110440.40%
SPOT250620P002800002024-06-10 10:16AM EDT2025-06-2032.9031.0533.250.00-1241.07%
SPOT251219P002800002024-06-14 10:37AM EDT2025-12-1940.4537.7541.450.00-210039.60%
SPOT260116P002800002024-05-16 2:42PM EDT2026-01-1644.0040.7044.200.00--540.58%
SPOT260618P002800002024-03-01 1:57PM EDT2026-06-1861.5058.0065.850.00-2749.89%
SPOT261218P002800002024-04-09 3:52PM EDT2026-12-1856.4052.5555.850.00--1038.90%