Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.20-4.38 (-1.49%)
At close: 04:00PM EDT
287.00 -2.20 (-0.76%)
Pre-market: 08:28AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419C001500002024-04-05 3:52PM EDT2024-04-19161.600.000.000.00-1710.00%
SPOT240517C001500002024-02-15 12:03PM EDT2024-05-1795.54104.15109.900.00-330.00%
SPOT240621C001500002024-04-17 10:54AM EDT2024-06-21150.000.000.000.00-51020.00%
SPOT240719C001500002024-03-01 11:09AM EDT2024-07-19114.29114.35120.650.00-1280.00%
SPOT240920C001500002023-11-17 2:50PM EDT2024-09-2044.4556.2057.600.00-110.00%
SPOT241220C001500002024-02-06 10:36AM EDT2024-12-20107.200.000.000.00--10.00%
SPOT250117C001500002024-04-15 2:13PM EDT2025-01-17150.770.000.000.00-11750.00%
SPOT251219C001500002024-04-03 3:37PM EDT2025-12-19160.590.000.000.00-150.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P001500002024-04-08 2:57PM EDT2024-04-190.020.000.000.00-320250.00%
SPOT240517P001500002024-04-05 2:43PM EDT2024-05-170.130.000.000.00-414150.00%
SPOT240621P001500002024-04-02 10:27AM EDT2024-06-210.500.000.000.00-264925.00%
SPOT240719P001500002024-03-20 3:17PM EDT2024-07-190.600.000.000.00-11025.00%
SPOT240920P001500002024-04-01 9:55AM EDT2024-09-201.360.000.000.00-316425.00%
SPOT241220P001500002024-04-10 10:38AM EDT2024-12-202.240.000.000.00-102612.50%
SPOT250117P001500002024-04-18 11:33AM EDT2025-01-172.500.000.000.00-11,84512.50%
SPOT251219P001500002024-04-05 2:47PM EDT2025-12-197.600.000.000.00-377112.50%
SPOT260116P001500002024-04-03 3:42PM EDT2026-01-168.580.000.000.00-23712.50%
SPOT260618P001500002024-04-05 12:18PM EDT2026-06-189.900.000.000.00-106.25%
SPOT261218P001500002024-02-23 11:19AM EDT2026-12-1815.4510.0020.000.00-3050.74%