Australia markets close in 5 hours 25 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
275.83-13.37 (-4.62%)
At close: 04:00PM EDT
275.70 -0.13 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240517C001850002024-04-19 10:39AM EDT2024-05-1793.6987.8596.75-33.14-26.13%32095.95%
SPOT240621C001850002024-03-19 10:47AM EDT2024-06-2171.43104.00111.000.00-1202134.74%
SPOT240719C001850002024-02-21 3:28PM EDT2024-07-1966.1581.6586.150.00-470.00%
SPOT240920C001850002024-04-09 9:30AM EDT2024-09-20131.0096.35100.350.00-22062.16%
SPOT241220C001850002024-03-27 9:46AM EDT2024-12-2093.5099.80105.900.00-1258.65%
SPOT250117C001850002024-04-17 2:11PM EDT2025-01-17125.04103.35107.250.00-1614260.03%
SPOT251219C001850002024-04-15 3:03PM EDT2025-12-19136.50120.70126.650.00-11260.41%
SPOT260116C001850002024-04-09 11:53AM EDT2026-01-16147.23118.25126.200.00-61557.56%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426P001850002024-04-18 1:02PM EDT2024-04-260.150.060.190.00-177145.70%
SPOT240517P001850002024-04-15 12:00PM EDT2024-05-170.250.131.500.00-164585.23%
SPOT240621P001850002024-04-19 10:43AM EDT2024-06-210.690.281.49+0.10+16.95%136556.52%
SPOT240719P001850002024-04-19 3:15PM EDT2024-07-191.101.051.79-1.08-49.54%116251.49%
SPOT240920P001850002024-04-02 1:07PM EDT2024-09-203.603.203.800.00-3322050.20%
SPOT241018P001850002024-03-07 10:58AM EDT2024-10-185.232.653.250.00-4544.18%
SPOT241220P001850002024-04-03 11:41AM EDT2024-12-205.806.206.650.00-113347.16%
SPOT250117P001850002024-04-18 2:31PM EDT2025-01-175.856.357.400.00-619646.31%
SPOT251219P001850002024-04-12 1:37PM EDT2025-12-1914.4414.5016.750.00-12642.82%
SPOT260116P001850002024-02-13 2:40PM EDT2026-01-1620.7019.0521.000.00-36846.59%
SPOT261218P001850002024-03-05 1:20PM EDT2026-12-1824.2018.7523.100.00--839.52%