Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
294.74-3.76 (-1.26%)
At close: 04:00PM EDT
291.50 -3.24 (-1.10%)
Pre-market: 04:53AM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719C002900002024-07-17 3:19PM EDT2024-07-198.100.000.000.00-20100.00%
SPOT240726C002900002024-07-17 3:59PM EDT2024-07-2618.260.000.000.00-1100.00%
SPOT240802C002900002024-06-25 9:38AM EDT2024-08-0230.650.000.000.00-100.00%
SPOT240816C002900002024-07-17 3:38PM EDT2024-08-1621.650.000.000.00-1800.00%
SPOT240920C002900002024-07-17 12:13PM EDT2024-09-2024.860.000.000.00-700.00%
SPOT241018C002900002024-07-16 10:56AM EDT2024-10-1832.600.000.000.00-200.00%
SPOT241220C002900002024-07-17 3:19PM EDT2024-12-2039.200.000.000.00-1700.00%
SPOT250117C002900002024-07-11 1:06PM EDT2025-01-1748.480.000.000.00-1000.00%
SPOT250321C002900002024-07-16 2:25PM EDT2025-03-2150.880.000.000.00-1100.00%
SPOT250620C002900002024-07-08 1:45PM EDT2025-06-2071.500.000.000.00--00.00%
SPOT251219C002900002024-06-14 3:48PM EDT2025-12-1988.2874.4579.000.00-21454.32%
SPOT260116C002900002024-06-28 10:27AM EDT2026-01-1688.580.000.000.00-200.00%
SPOT260618C002900002024-05-06 12:06PM EDT2026-06-1888.00103.00109.500.00-1266.53%
SPOT261218C002900002024-06-21 9:33AM EDT2026-12-18108.630.000.000.00-300.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719P002900002024-07-17 3:59PM EDT2024-07-192.760.000.000.00-1,13206.25%
SPOT240726P002900002024-07-17 3:25PM EDT2024-07-2612.530.000.000.00-12503.13%
SPOT240802P002900002024-07-17 10:29AM EDT2024-08-0214.170.000.000.00-2201.56%
SPOT240809P002900002024-07-17 3:08PM EDT2024-08-0915.330.000.000.00-501.56%
SPOT240816P002900002024-07-17 3:50PM EDT2024-08-1615.630.000.000.00-5301.56%
SPOT240823P002900002024-07-16 11:33AM EDT2024-08-2313.100.000.000.00-101.56%
SPOT240830P002900002024-07-17 1:44PM EDT2024-08-3018.020.000.000.00-601.56%
SPOT240920P002900002024-07-17 1:21PM EDT2024-09-2020.000.000.000.00-1100.78%
SPOT241018P002900002024-07-17 2:50PM EDT2024-10-1822.000.000.000.00-500.78%
SPOT241220P002900002024-07-17 11:44AM EDT2024-12-2028.500.000.000.00-2000.78%
SPOT250117P002900002024-07-09 11:11AM EDT2025-01-1724.300.000.000.00-100.78%
SPOT250321P002900002024-07-16 12:40PM EDT2025-03-2132.350.000.000.00-5000.39%
SPOT250620P002900002024-06-10 9:55AM EDT2025-06-2036.9533.7538.950.00-1236.98%
SPOT251219P002900002024-06-18 2:16PM EDT2025-12-1946.830.000.000.00-100.39%
SPOT260116P002900002024-06-07 9:51AM EDT2026-01-1643.9539.4046.800.00-12334.66%
SPOT260618P002900002024-05-30 2:24PM EDT2026-06-1852.0046.0056.000.00-2236.50%
SPOT261218P002900002024-04-16 9:39AM EDT2026-12-1863.9854.0562.350.00--136.13%