Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
293.58-4.50 (-1.51%)
At close: 04:00PM EDT
295.70 +2.12 (+0.72%)
Pre-market: 07:36AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419C003400002024-04-16 11:10AM EDT2024-04-190.040.000.000.00-216150.00%
SPOT240426C003400002024-04-15 1:18PM EDT2024-04-263.550.000.000.00-26325.00%
SPOT240503C003400002024-04-17 1:55PM EDT2024-05-034.300.000.000.00-12212.50%
SPOT240510C003400002024-04-17 3:27PM EDT2024-05-104.910.000.000.00-26012.50%
SPOT240517C003400002024-04-17 3:48PM EDT2024-05-175.180.000.000.00-4119912.50%
SPOT240524C003400002024-04-16 9:32AM EDT2024-05-245.350.000.000.00-1612.50%
SPOT240621C003400002024-04-17 12:06PM EDT2024-06-219.200.000.000.00-52636.25%
SPOT240719C003400002024-04-17 3:52PM EDT2024-07-1911.400.000.000.00-15356.25%
SPOT240920C003400002024-04-15 12:10PM EDT2024-09-2021.800.000.000.00-6446.25%
SPOT241018C003400002024-04-10 3:51PM EDT2024-10-1825.550.000.000.00-5143.13%
SPOT241220C003400002024-04-09 9:30AM EDT2024-12-2035.350.000.000.00-2533.13%
SPOT250117C003400002024-04-05 2:37PM EDT2025-01-1742.550.000.000.00-2453.13%
SPOT251219C003400002024-04-04 1:03PM EDT2025-12-1963.000.000.000.00-773.13%
SPOT260116C003400002024-04-05 11:43AM EDT2026-01-1670.470.000.000.00-3123.13%
SPOT260618C003400002024-04-05 11:44AM EDT2026-06-1878.950.000.000.00-111.56%
SPOT261218C003400002024-03-12 2:12PM EDT2026-12-1856.1083.7089.200.00--154.12%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P003400002024-04-09 9:34AM EDT2024-04-1935.000.000.000.00-100.00%
SPOT240510P003400002024-04-08 9:30AM EDT2024-05-1039.890.000.000.00--10.00%
SPOT240517P003400002024-04-10 12:06PM EDT2024-05-1743.870.000.000.00-280.00%
SPOT240524P003400002024-04-12 12:57PM EDT2024-05-2444.850.000.000.00-220.00%
SPOT240621P003400002024-04-05 11:25AM EDT2024-06-2144.250.000.000.00-31320.00%
SPOT240719P003400002024-04-09 2:38PM EDT2024-07-1949.250.000.000.00-220.00%
SPOT240920P003400002024-04-15 10:35AM EDT2024-09-2054.550.000.000.00-120.00%
SPOT241018P003400002024-03-18 12:58PM EDT2024-10-1889.7556.7561.600.00--437.39%
SPOT250117P003400002024-04-08 3:50PM EDT2025-01-1758.750.000.000.00-212090.00%