Australia markets open in 6 hours 35 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
271.20-4.62 (-1.68%)
As of 01:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240517C001700002024-04-05 12:38PM EDT2024-05-17141.5798.20104.700.00-12880.57%
SPOT240621C001700002024-04-12 3:35PM EDT2024-06-21134.54100.05105.100.00-22,05170.58%
SPOT240719C001700002023-12-27 11:09AM EDT2024-07-1937.6254.1055.500.00-120.00%
SPOT240920C001700002024-03-05 11:34AM EDT2024-09-20104.77131.55139.750.00-242137.66%
SPOT241018C001700002024-03-28 10:48AM EDT2024-10-18104.20103.90109.550.00-4458.39%
SPOT241220C001700002024-04-12 3:35PM EDT2024-12-20141.96107.90112.550.00-1359.15%
SPOT250117C001700002024-04-18 12:49PM EDT2025-01-17133.86109.95112.300.00-125357.98%
SPOT251219C001700002024-01-04 1:05PM EDT2025-12-1962.3283.8086.500.00-1200.00%
SPOT260116C001700002024-02-06 10:42AM EDT2026-01-16105.50122.40130.400.00-1256.85%
SPOT260618C001700002024-02-07 4:24PM EDT2026-06-18106.01121.15129.000.00--253.70%
SPOT261218C001700002024-04-19 10:26AM EDT2026-12-18146.13137.40143.750.00-1158.91%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426P001700002024-04-11 11:08AM EDT2024-04-260.050.000.140.00-311157.03%
SPOT240517P001700002024-04-04 12:05PM EDT2024-05-170.200.051.500.00-114396.88%
SPOT240621P001700002024-04-09 12:28PM EDT2024-06-210.400.121.500.00-119263.77%
SPOT240719P001700002024-04-15 12:17PM EDT2024-07-190.800.151.580.00-12853.42%
SPOT240920P001700002024-03-26 1:46PM EDT2024-09-202.571.982.340.00-4222350.39%
SPOT241018P001700002024-03-26 11:34AM EDT2024-10-183.102.652.840.00-6748.56%
SPOT241220P001700002024-04-17 2:02PM EDT2024-12-203.654.354.650.00-232847.77%
SPOT250117P001700002024-04-19 10:32AM EDT2025-01-174.954.905.300.00-49147.03%
SPOT251219P001700002024-03-15 10:20AM EDT2025-12-1915.1011.2512.000.00-3019841.69%
SPOT260116P001700002024-04-17 11:24AM EDT2026-01-1611.5713.1514.000.00-23043.38%
SPOT261218P001700002024-03-08 4:54PM EDT2026-12-1821.0015.3017.500.00-1338.64%