Australia markets open in 2 hours 26 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
184.43+2.12 (+1.16%)
As of 03:34PM EST. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231201C001650002023-11-29 12:19PM EST2023-12-0117.7719.2019.500.00-12773.44%
SPOT231208C001650002023-11-28 9:57AM EST2023-12-0818.5019.0019.600.00-21340.09%
SPOT231215C001650002023-11-30 3:14PM EST2023-12-1519.8819.8020.40+1.10+5.86%512545.17%
SPOT231222C001650002023-11-16 9:30AM EST2023-12-2210.7020.1020.500.00--438.79%
SPOT231229C001650002023-11-17 10:19AM EST2023-12-2915.6020.7021.300.00-2440.87%
SPOT240119C001650002023-11-30 1:32PM EST2024-01-1921.8022.3022.70+1.06+5.11%6899639.08%
SPOT240419C001650002023-11-28 1:17PM EST2024-04-1929.6530.6031.000.00-19219345.70%
SPOT240621C001650002023-11-17 11:10AM EST2024-06-2130.5435.5036.000.00-114948.35%
SPOT240920C001650002023-10-20 1:23PM EST2024-09-2023.7035.8036.300.00-53340.74%
SPOT250117C001650002023-11-29 10:17AM EST2025-01-1745.2046.8047.300.00-214150.10%
SPOT251219C001650002023-11-14 12:02PM EST2025-12-1953.4057.1061.100.00-41352.03%
SPOT260116C001650002023-11-15 3:21PM EST2026-01-1655.4058.2061.700.00-11351.72%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231201P001650002023-11-29 12:19PM EST2023-12-010.010.000.050.00-1512763.67%
SPOT231208P001650002023-11-30 12:32PM EST2023-12-080.120.050.15-0.03-20.00%117539.16%
SPOT231215P001650002023-11-30 3:14PM EST2023-12-150.350.300.40-0.05-12.50%234535.89%
SPOT231222P001650002023-11-28 2:34PM EST2023-12-220.770.550.650.00-1114533.72%
SPOT231229P001650002023-11-29 3:39PM EST2023-12-291.080.800.900.00-1213032.28%
SPOT240105P001650002023-11-29 10:04AM EST2024-01-051.301.101.20-0.02-1.52%2231.70%
SPOT240119P001650002023-11-29 3:34PM EST2024-01-192.251.902.000.00-1932,21732.13%
SPOT240216P001650002023-11-30 12:11PM EST2024-02-166.185.505.70+0.18+3.00%204540.82%
SPOT240419P001650002023-11-29 10:50AM EST2024-04-198.578.108.300.00-221537.38%
SPOT240621P001650002023-11-16 11:32AM EST2024-06-2115.5011.4011.700.00-234438.32%
SPOT240920P001650002023-11-21 9:43AM EST2024-09-2016.8015.1015.400.00-62838.26%
SPOT250117P001650002023-11-21 10:03AM EST2025-01-1720.1018.7019.300.00-282537.91%
SPOT251219P001650002023-07-28 9:42AM EST2025-12-1940.8543.8047.000.00-2056.13%