Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
308.16+7.65 (+2.55%)
At close: 04:00PM EDT
307.76 -0.40 (-0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT241018C001500002024-05-13 10:12AM EDT150.00142.70157.55165.200.00-2277.05%
SPOT241018C001700002024-03-28 10:48AM EDT170.00104.20120.95128.400.00-440.00%
SPOT241018C001750002024-05-01 10:21AM EDT175.00118.20134.05140.700.00--267.27%
SPOT241018C002000002024-04-25 12:46PM EDT200.0097.70111.10116.900.00-1459.56%
SPOT241018C002200002024-04-29 9:45AM EDT220.0077.7594.2597.400.00-11954.14%
SPOT241018C002300002024-03-18 11:32AM EDT230.0047.5578.8080.950.00-1235.69%
SPOT241018C002400002024-05-24 10:42AM EDT240.0078.9578.2083.45+12.55+18.90%2254.19%
SPOT241018C002500002024-05-21 3:43PM EDT250.0071.9370.1071.600.00-273050.09%
SPOT241018C002600002024-05-21 3:43PM EDT260.0064.2961.6065.100.00-276050.40%
SPOT241018C002700002024-05-06 12:43PM EDT270.0049.2354.4557.850.00-203148.84%
SPOT241018C002800002024-05-16 10:18AM EDT280.0046.4748.0550.950.00-310547.33%
SPOT241018C002900002024-04-24 12:10PM EDT290.0030.5042.5543.700.00-29944.86%
SPOT241018C003000002024-05-20 3:27PM EDT300.0037.0637.0538.600.00-211244.79%
SPOT241018C003100002024-05-24 10:13AM EDT310.0032.5032.1532.65+5.65+21.04%312743.02%
SPOT241018C003200002024-05-24 10:31AM EDT320.0027.8527.6028.05+4.45+19.02%848542.43%
SPOT241018C003300002024-05-22 11:30AM EDT330.0021.7023.5024.00+1.50+7.43%110541.98%
SPOT241018C003400002024-05-24 10:34AM EDT340.0020.4519.7520.40+2.35+12.98%55041.55%
SPOT241018C003500002024-05-24 12:53PM EDT350.0017.2516.5017.45+0.85+5.18%439241.46%
SPOT241018C003600002024-05-16 3:13PM EDT360.0011.5414.0516.050.00-46243.04%
SPOT241018C003700002024-05-16 3:13PM EDT370.009.6311.8012.300.00-41340.80%
SPOT241018C003800002024-05-22 3:44PM EDT380.0010.459.9010.35+2.60+33.12%12840.67%
SPOT241018C003900002024-05-08 3:11PM EDT390.007.506.908.700.00-19340.60%
SPOT241018C004000002024-05-20 1:29PM EDT400.006.706.909.850.00-2813045.15%
SPOT241018C004100002024-05-08 12:33PM EDT410.005.615.756.100.00-22440.49%
SPOT241018C004200002024-05-21 3:52PM EDT420.004.564.755.100.00-5240540.48%
SPOT241018C004300002024-04-19 10:15AM EDT430.004.202.863.350.00-5838.04%
SPOT241018C004400002024-05-16 3:51PM EDT440.002.473.253.600.00-41540.61%
SPOT241018C004500002024-05-23 2:11PM EDT450.002.332.723.050.00-59040.77%
SPOT241018C004600002024-05-14 1:48PM EDT460.002.582.322.56+1.16+81.69%1340.84%
SPOT241018C004700002024-05-17 10:30AM EDT470.001.511.922.200.00-3941.11%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT241018P001250002024-03-27 11:35AM EDT125.000.800.090.940.00-101167.33%
SPOT241018P001300002024-02-23 3:33PM EDT130.001.070.821.070.00-6671.07%
SPOT241018P001350002024-03-21 2:20PM EDT135.001.100.361.500.00--268.07%
SPOT241018P001450002024-03-15 11:39AM EDT145.001.850.002.420.00--665.67%
SPOT241018P001550002024-02-27 1:24PM EDT155.002.531.572.140.00-45465.67%
SPOT241018P001600002024-04-23 10:38AM EDT160.000.700.000.000.00--125.00%
SPOT241018P001700002024-03-26 11:34AM EDT170.003.101.222.100.00-6756.65%
SPOT241018P001750002024-03-01 10:37AM EDT175.004.253.403.550.00-4464.08%
SPOT241018P001800002024-05-09 2:52PM EDT180.001.150.681.120.00-1848.10%
SPOT241018P001850002024-04-22 11:16AM EDT185.004.350.000.000.00-4012.50%
SPOT241018P001900002024-04-22 10:27AM EDT190.004.850.000.000.00-1012.50%
SPOT241018P001950002024-05-10 12:28PM EDT195.002.131.211.670.00-1645.37%
SPOT241018P002000002024-05-13 9:55AM EDT200.002.811.451.920.00-217244.61%
SPOT241018P002100002024-05-23 11:36AM EDT210.002.602.222.450.00-403242.80%
SPOT241018P002200002024-05-21 9:43AM EDT220.003.373.003.250.00-578141.54%
SPOT241018P002300002024-05-15 12:00PM EDT230.004.954.104.400.00-178840.71%
SPOT241018P002400002024-05-23 3:46PM EDT240.006.705.505.800.00-276039.79%
SPOT241018P002500002024-05-23 3:46PM EDT250.008.705.807.550.00-2715038.93%
SPOT241018P002600002024-05-22 9:40AM EDT260.0010.208.0011.900.00-148041.99%
SPOT241018P002700002024-05-17 11:43AM EDT270.0013.7511.6512.400.00-160337.52%
SPOT241018P002800002024-05-15 2:03PM EDT280.0017.7514.8016.100.00-216737.67%
SPOT241018P002900002024-05-24 3:56PM EDT290.0019.0318.6519.65-1.52-7.40%29636.80%
SPOT241018P003000002024-05-24 12:08PM EDT300.0023.2522.9523.45-1.80-7.19%467035.59%
SPOT241018P003100002024-05-24 10:15AM EDT310.0028.0527.7528.25-2.40-7.88%45435.00%
SPOT241018P003200002024-05-24 10:18AM EDT320.0033.8533.1033.80-2.40-6.62%45534.64%
SPOT241018P003300002024-05-24 10:30AM EDT330.0039.8039.0039.75-0.20-0.50%2634.08%
SPOT241018P003400002024-04-22 10:20AM EDT340.0075.700.000.000.00-100.00%
SPOT241018P003500002024-04-24 10:07AM EDT350.0063.0048.8553.600.00--10233.51%
SPOT241018P003600002024-04-03 11:36AM EDT360.0083.1068.0569.600.00-1145.45%