Australia markets open in 2 hours 30 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.20-4.38 (-1.49%)
At close: 04:00PM EDT
289.20 0.00 (0.00%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419C002000002024-04-17 1:36PM EDT2024-04-1996.1086.0593.900.00-53546281.93%
SPOT240426C002000002024-04-09 3:20PM EDT2024-04-26101.2987.6594.000.00-22154.49%
SPOT240517C002000002024-04-09 11:17AM EDT2024-05-17103.7388.8094.900.00-15695.09%
SPOT240621C002000002024-04-18 12:16PM EDT2024-06-2197.7090.3594.75-16.16-14.19%17,05768.73%
SPOT240719C002000002024-04-18 11:59AM EDT2024-07-1999.5290.9598.00+26.57+36.42%13465.60%
SPOT240920C002000002024-04-02 1:44PM EDT2024-09-2079.7095.5599.500.00-51,03859.05%
SPOT241018C002000002024-04-15 3:11PM EDT2024-10-18101.2297.25103.850.00-2361.17%
SPOT241220C002000002024-04-15 2:13PM EDT2024-12-20108.24102.90106.400.00-1760.12%
SPOT250117C002000002024-04-17 12:51PM EDT2025-01-17111.00103.15107.400.00-2053057.99%
SPOT251219C002000002024-03-05 11:21AM EDT2025-12-19104.55131.10135.400.00-22266.85%
SPOT260116C002000002024-03-05 4:57PM EDT2026-01-16105.25130.30133.350.00-333864.02%
SPOT261218C002000002024-04-05 1:18PM EDT2026-12-18159.60136.05141.900.00-1357.31%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P002000002024-04-05 10:01AM EDT2024-04-190.090.000.080.00-5424187.50%
SPOT240426P002000002024-04-17 1:56PM EDT2024-04-260.200.101.490.00-846133.55%
SPOT240517P002000002024-04-10 2:35PM EDT2024-05-170.450.171.500.00-111273.83%
SPOT240621P002000002024-04-17 9:59AM EDT2024-06-210.790.391.600.00-137551.88%
SPOT240719P002000002024-04-17 9:59AM EDT2024-07-191.341.121.730.00-114648.76%
SPOT240920P002000002024-04-16 9:40AM EDT2024-09-204.104.006.350.00-181550.37%
SPOT241018P002000002024-04-17 12:41PM EDT2024-10-184.704.555.100.00-13616946.17%
SPOT241220P002000002024-04-16 2:29PM EDT2024-12-207.107.459.250.00-282248.80%
SPOT250117P002000002024-04-18 2:31PM EDT2025-01-178.158.258.70-0.49-5.67%2177145.21%
SPOT251219P002000002024-04-05 10:06AM EDT2025-12-1917.6018.3519.150.00-5942.21%
SPOT260116P002000002024-04-15 10:00AM EDT2026-01-1618.0519.0521.400.00-141043.56%
SPOT260618P002000002024-03-25 3:37PM EDT2026-06-1826.3022.2023.400.00-169840.93%
SPOT261218P002000002024-04-05 2:57PM EDT2026-12-1824.9025.1527.350.00-2585540.04%