Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.09+1.69 (+0.69%)
At close: 04:00PM EST
248.00 +2.91 (+1.19%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419C001000002023-10-16 11:36AM EST2024-04-1961.6276.2078.000.00-130.00%
SPOT240517C001000002024-02-14 12:40PM EST2024-05-17143.09142.00151.000.00-11107.72%
SPOT240621C001000002024-02-08 2:00PM EST2024-06-21142.40142.30151.700.00-24596.53%
SPOT240920C001000002023-11-02 2:49PM EST2024-09-2076.0086.4088.200.00-240.00%
SPOT250117C001000002024-01-18 9:38AM EST2025-01-17111.00148.00155.900.00-57880.60%
SPOT251219C001000002024-01-24 9:30AM EST2025-12-19127.25153.00163.000.00-1270.38%
SPOT260116C001000002023-10-26 10:36AM EST2026-01-1682.4597.10102.100.00--00.00%
SPOT261218C001000002024-02-20 12:06PM EST2026-12-18161.63160.00169.000.00-3466.91%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301P001000002024-01-23 2:02PM EST2024-03-010.050.000.030.00-11187.50%
SPOT240419P001000002024-02-06 9:44AM EST2024-04-190.030.000.030.00-104374.22%
SPOT240621P001000002024-02-05 3:28PM EST2024-06-210.270.040.120.00-17560.06%
SPOT240719P001000002023-11-29 3:59PM EST2024-07-191.300.951.150.00--277.47%
SPOT240920P001000002024-02-13 3:21PM EST2024-09-200.420.330.420.00-1355.03%
SPOT250117P001000002024-02-20 10:31AM EST2025-01-171.030.841.070.00-24,28551.10%
SPOT251219P001000002024-01-29 9:30AM EST2025-12-194.722.263.800.00-13648.21%
SPOT260116P001000002024-02-15 10:14AM EST2026-01-163.552.384.800.00-11350.22%
SPOT260618P001000002024-02-07 9:30AM EST2026-06-184.903.356.200.00-1748.88%
SPOT261218P001000002024-02-12 1:49PM EST2026-12-186.501.0010.900.00--253.23%