Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
256.10+7.98 (+3.22%)
At close: 04:00PM EST
255.56 -0.54 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301C001250002024-02-06 2:36PM EST2024-03-01105.00126.95135.100.00--3388.96%
SPOT240419C001250002024-01-12 2:53PM EST2024-04-1980.59113.25121.350.00-160.00%
SPOT240621C001250002024-02-07 3:10PM EST2024-06-21115.50129.40137.600.00-53983.28%
SPOT240920C001250002024-02-07 3:10PM EST2024-09-20119.73131.80139.850.00-51074.24%
SPOT250117C001250002024-02-13 3:25PM EST2025-01-17121.21134.00142.950.00-1110267.63%
SPOT251219C001250002023-10-12 8:33AM EST2025-12-1966.5673.5074.500.00-260.00%
SPOT260116C001250002024-01-16 11:21AM EST2026-01-1698.98135.15142.800.00-1154.54%
SPOT261218C001250002024-01-16 11:21AM EST2026-12-18104.48142.00152.000.00--150.43%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240315P001250002024-01-31 3:37PM EST2024-03-150.110.000.020.00-515095.31%
SPOT240419P001250002024-02-06 11:22AM EST2024-04-190.050.010.040.00-214063.28%
SPOT240517P001250002024-01-24 12:41PM EST2024-05-170.740.090.150.00--860.94%
SPOT240621P001250002024-02-22 9:30AM EST2024-06-210.490.160.230.00-332154.39%
SPOT240719P001250002023-12-04 10:15AM EST2024-07-192.702.892.990.00--378.59%
SPOT240920P001250002024-02-05 11:22AM EST2024-09-201.950.710.820.00-2912050.10%
SPOT241220P001250002024-01-17 10:54AM EST2024-12-205.001.881.990.00--150.26%
SPOT250117P001250002024-02-23 3:34PM EST2025-01-171.881.851.96-0.81-30.11%1001,46147.91%
SPOT251219P001250002024-02-06 2:07PM EST2025-12-196.955.305.650.00-1543.90%
SPOT260116P001250002024-02-21 10:37AM EST2026-01-166.655.655.950.00-713243.67%
SPOT260618P001250002024-02-22 9:30AM EST2026-06-187.855.257.900.00-1143.14%