Australia markets close in 2 hours 35 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
254.99-1.11 (-0.43%)
At close: 04:00PM EST
255.00 +0.01 (+0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301C001400002024-01-11 1:32PM EST2024-03-0159.1297.10105.350.00-110.00%
SPOT240308C001400002024-02-16 3:09PM EST2024-03-08107.35110.35120.000.00-11150.78%
SPOT240315C001400002024-02-06 9:34AM EST2024-03-15107.89111.45118.200.00--1197.46%
SPOT240419C001400002024-01-24 12:08PM EST2024-04-1975.20113.50120.250.00-127101.51%
SPOT240517C001400002024-02-15 12:18PM EST2024-05-17106.67113.60119.850.00-2280.64%
SPOT240621C001400002024-01-09 3:34PM EST2024-06-2159.80100.00107.450.00-42210.00%
SPOT240719C001400002023-12-11 1:22PM EST2024-07-1968.1066.0574.150.00--10.00%
SPOT240920C001400002023-11-13 11:29AM EST2024-09-2050.2070.9072.700.00-4160.00%
SPOT250117C001400002024-01-22 2:08PM EST2025-01-1780.00113.10117.100.00-145241.93%
SPOT251219C001400002024-01-19 2:57PM EST2025-12-1988.40124.40130.150.00-19253.90%
SPOT260116C001400002024-01-03 2:25PM EST2026-01-1675.00104.40107.300.00-130.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240308P001400002024-01-30 10:42AM EST2024-03-080.250.000.020.00--15112.50%
SPOT240315P001400002024-02-08 1:35PM EST2024-03-150.020.000.020.00-101287.50%
SPOT240419P001400002024-02-23 9:57AM EST2024-04-190.030.010.060.00-115157.03%
SPOT240517P001400002024-01-17 12:48PM EST2024-05-172.440.280.340.00--1559.67%
SPOT240621P001400002024-02-22 3:19PM EST2024-06-210.440.350.420.00-117651.47%
SPOT240719P001400002024-01-31 1:37PM EST2024-07-192.000.530.600.00-1449.54%
SPOT240920P001400002024-01-29 9:46AM EST2024-09-203.561.231.370.00-528148.05%
SPOT241220P001400002024-02-07 12:04PM EST2024-12-203.252.522.650.00-1146.30%
SPOT250117P001400002024-02-21 1:51PM EST2025-01-173.552.923.050.00-10090845.81%
SPOT251219P001400002023-10-13 2:12PM EST2025-12-1927.0020.8021.300.00-41162.35%
SPOT260116P001400002024-02-15 1:51PM EST2026-01-169.237.958.450.00-138342.40%