Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
302.27+1.29 (+0.43%)
At close: 04:00PM EDT
302.02 -0.25 (-0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719C003000002024-07-12 3:56PM EDT2024-07-197.157.207.55-0.13-1.79%1337941.24%
SPOT240726C003000002024-07-12 1:36PM EDT2024-07-2618.2013.3020.55+0.60+3.41%19069.58%
SPOT240802C003000002024-07-11 1:24PM EDT2024-08-0219.2217.8019.45+0.36+1.91%41262.16%
SPOT240809C003000002024-07-11 11:15AM EDT2024-08-0920.8519.5521.350.00-2359.11%
SPOT240816C003000002024-07-12 3:07PM EDT2024-08-1621.0020.6021.00+0.55+2.69%11043353.63%
SPOT240920C003000002024-07-12 11:51AM EDT2024-09-2027.0025.3525.75+1.50+5.88%329247.17%
SPOT241018C003000002024-07-12 11:58AM EDT2024-10-1830.0028.9529.55+0.15+0.50%3214445.96%
SPOT241220C003000002024-07-12 1:11PM EDT2024-12-2039.8038.2040.05-2.70-6.35%825549.12%
SPOT250117C003000002024-07-11 3:59PM EDT2025-01-1741.3741.0042.000.00-61,87747.61%
SPOT250321C003000002024-07-11 11:06AM EDT2025-03-2150.0047.6049.750.00-43049.12%
SPOT251219C003000002024-07-12 3:37PM EDT2025-12-1971.3069.7072.40-6.00-7.76%117750.24%
SPOT260116C003000002024-07-11 3:09PM EDT2026-01-1674.3872.7576.000.00-458750.35%
SPOT260618C003000002024-03-05 2:41PM EDT2026-06-1864.7081.1589.450.00-2251.47%
SPOT261218C003000002024-05-20 1:20PM EDT2026-12-18101.4499.00107.050.00-102056.10%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719P003000002024-07-12 3:52PM EDT2024-07-195.004.705.05-0.90-15.25%1,3561,55339.72%
SPOT240726P003000002024-07-12 1:40PM EDT2024-07-2614.3714.1517.85-1.57-9.85%239575.54%
SPOT240802P003000002024-07-12 10:27AM EDT2024-08-0214.8514.4516.05-0.82-5.23%38558.22%
SPOT240809P003000002024-07-11 10:09AM EDT2024-08-0913.9915.3517.250.00-65853.34%
SPOT240816P003000002024-07-12 3:10PM EDT2024-08-1616.6017.0517.35-1.75-9.54%1682,09750.41%
SPOT240920P003000002024-07-12 3:35PM EDT2024-09-2020.1620.3020.80-1.64-7.52%1170242.02%
SPOT241018P003000002024-07-11 3:55PM EDT2024-10-1822.0522.8023.20-1.95-8.13%168439.34%
SPOT241220P003000002024-07-12 1:17PM EDT2024-12-2029.6529.6030.25-1.20-3.89%5143939.56%
SPOT250117P003000002024-07-12 2:40PM EDT2025-01-1731.0030.8033.45-1.80-5.49%132240.25%
SPOT250321P003000002024-06-17 1:02PM EDT2025-03-2134.8033.9036.800.00--6038.24%
SPOT250620P003000002024-06-28 12:38PM EDT2025-06-2040.2040.0545.050.00-161939.97%
SPOT251219P003000002024-06-04 1:56PM EDT2025-12-1944.8044.2053.000.00-211137.94%
SPOT260116P003000002024-07-10 3:11PM EDT2026-01-1651.6350.9056.950.00-12839.72%
SPOT260618P003000002024-03-05 2:45PM EDT2026-06-1872.4059.2565.450.00--140.42%
SPOT261218P003000002024-06-24 10:00AM EDT2026-12-1866.8560.0070.000.00-1338.56%