Australia markets open in 1 hour 11 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.09+1.69 (+0.69%)
At close: 04:00PM EST
245.24 +0.15 (+0.06%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301C001750002024-01-30 9:51AM EST2024-03-0144.1066.0075.000.00-10107.32%
SPOT240308C001750002024-02-12 12:32PM EST2024-03-0862.0066.0075.000.00-171482.32%
SPOT240315C001750002024-02-06 12:17PM EST2024-03-1561.5266.0075.450.00-1674.85%
SPOT240419C001750002024-02-20 9:58AM EST2024-04-1969.6367.2576.450.00-612959.35%
SPOT240517C001750002024-01-17 10:09AM EST2024-05-1732.4072.8076.200.00-51563.12%
SPOT240621C001750002024-02-20 11:42AM EST2024-06-2173.4171.5577.750.00-89653.88%
SPOT240719C001750002023-11-30 3:54PM EST2024-07-1931.7031.7032.700.00--110.00%
SPOT240920C001750002024-01-31 11:29AM EST2024-09-2059.9079.0584.300.00-14757.83%
SPOT250117C001750002024-02-12 1:11PM EST2025-01-1779.6086.2588.550.00-27455.84%
SPOT251219C001750002024-01-30 3:32PM EST2025-12-1979.5697.00103.850.00-51553.54%
SPOT260116C001750002024-01-18 2:54PM EST2026-01-1669.60102.35106.700.00-1256.72%
SPOT260618C001750002024-02-05 11:00AM EST2026-06-1887.09104.00113.000.00-1355.08%
SPOT261218C001750002024-01-11 10:29AM EST2026-12-1873.35106.10115.000.00-3351.71%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240223P001750002024-02-21 9:34AM EST2024-02-230.020.000.02-0.03-60.00%2114125.00%
SPOT240301P001750002024-02-13 12:39PM EST2024-03-010.010.000.030.00-22671.09%
SPOT240308P001750002024-02-13 12:25PM EST2024-03-080.060.000.050.00-22157.42%
SPOT240315P001750002024-02-21 9:43AM EST2024-03-150.050.000.07-0.07-58.33%25127650.00%
SPOT240322P001750002024-02-13 9:30AM EST2024-03-220.220.040.120.00-13250.78%
SPOT240328P001750002024-02-13 9:30AM EST2024-03-280.250.070.160.00--5048.34%
SPOT240419P001750002024-02-21 11:09AM EST2024-04-190.360.290.35-0.01-2.70%25124443.07%
SPOT240517P001750002024-02-15 1:01PM EST2024-05-171.461.181.490.00-42147.00%
SPOT240621P001750002024-02-20 11:43AM EST2024-06-212.131.892.020.00-1012342.73%
SPOT240719P001750002024-02-16 10:29AM EST2024-07-192.712.342.590.00-217541.13%
SPOT240920P001750002024-02-14 12:19PM EST2024-09-205.104.605.000.00-112442.04%
SPOT241220P001750002024-02-07 10:00AM EST2024-12-207.907.258.000.00-1541.62%
SPOT250117P001750002024-02-09 10:42AM EST2025-01-178.558.258.400.00-525840.59%
SPOT251219P001750002024-02-07 12:25PM EST2025-12-1916.9512.0017.150.00-15839.21%
SPOT260116P001750002024-01-25 12:23PM EST2026-01-1623.6012.2520.050.00-152941.59%