Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
263.90+3.70 (+1.42%)
At close: 04:00PM EDT
264.00 +0.10 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419C001750002024-02-27 10:30AM EDT2024-04-1982.1889.9094.800.00-1130132.90%
SPOT240517C001750002024-01-17 11:09AM EDT2024-05-1732.4072.8076.200.00-5150.00%
SPOT240621C001750002024-02-20 12:42PM EDT2024-06-2173.4186.1091.450.00-89662.40%
SPOT240719C001750002023-11-30 4:54PM EDT2024-07-1931.7031.7032.700.00--110.00%
SPOT240920C001750002024-01-31 12:29PM EDT2024-09-2059.900.000.000.00-1470.00%
SPOT250117C001750002024-03-28 2:30PM EDT2025-01-17104.19101.90104.50+6.00+6.11%27559.45%
SPOT251219C001750002024-03-04 2:55PM EDT2025-12-19122.40115.15120.700.00-11457.60%
SPOT260116C001750002024-01-18 3:54PM EDT2026-01-1669.60102.35106.700.00-1243.90%
SPOT260618C001750002024-02-05 12:00PM EDT2026-06-1887.09126.30133.750.00-1362.43%
SPOT261218C001750002024-01-11 11:29AM EDT2026-12-1873.35106.10115.000.00--343.27%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P001750002024-03-22 3:53PM EDT2024-04-190.050.010.040.00-142660.16%
SPOT240426P001750002024-03-15 11:37AM EDT2024-04-260.410.091.190.00--879.74%
SPOT240517P001750002024-03-21 9:52AM EDT2024-05-170.570.370.680.00-6320158.69%
SPOT240621P001750002024-03-19 3:44PM EDT2024-06-211.310.640.980.00-112550.44%
SPOT240719P001750002024-03-27 12:46PM EDT2024-07-191.320.971.210.00-217345.65%
SPOT240920P001750002024-03-26 12:53PM EDT2024-09-203.052.742.960.00-2664945.09%
SPOT241018P001750002024-03-01 10:37AM EDT2024-10-184.253.403.550.00-4443.99%
SPOT241220P001750002024-03-11 10:10AM EDT2024-12-207.225.605.850.00-2744.68%
SPOT250117P001750002024-03-28 12:34PM EDT2025-01-175.926.106.25-0.23-3.74%129243.45%
SPOT251219P001750002024-03-27 9:51AM EDT2025-12-1914.8514.4515.550.00-16342.21%
SPOT260116P001750002024-01-25 1:23PM EDT2026-01-1623.6014.9015.400.00-152941.12%