Australia markets open in 2 hours 7 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
289.20-4.38 (-1.49%)
At close: 04:00PM EDT
288.50 -0.70 (-0.24%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419C002100002024-04-18 3:48PM EDT2024-04-1980.0075.4083.90-2.25-2.74%1491226.95%
SPOT240426C002100002024-04-08 10:54AM EDT2024-04-26101.2277.6084.000.00-11137.16%
SPOT240517C002100002024-04-15 12:23PM EDT2024-05-1789.0079.2585.000.00-15587.30%
SPOT240524C002100002024-04-16 10:37AM EDT2024-05-2486.6977.0085.550.00-4471.94%
SPOT240621C002100002024-04-11 10:53AM EDT2024-06-2193.0080.5087.000.00-148267.41%
SPOT240719C002100002024-04-03 3:50PM EDT2024-07-1986.9582.3587.100.00-47459.95%
SPOT240920C002100002024-04-17 11:09AM EDT2024-09-2099.0087.1090.900.00-111556.90%
SPOT241220C002100002024-04-18 2:08PM EDT2024-12-2098.4594.8097.35-6.30-6.01%5657.19%
SPOT250117C002100002024-04-17 12:50PM EDT2025-01-17104.1895.6099.000.00-1622456.05%
SPOT251219C002100002024-04-15 3:03PM EDT2025-12-19120.05115.45119.800.00-1656.92%
SPOT260116C002100002024-03-05 4:52PM EDT2026-01-1698.17123.60126.100.00-151662.18%
SPOT260618C002100002024-01-18 1:51PM EDT2026-06-1855.5087.3092.150.00-2128.31%
SPOT261218C002100002024-04-05 1:18PM EDT2026-12-18153.60131.40137.250.00-13557.27%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P002100002024-04-05 11:52AM EDT2024-04-190.050.000.360.00-20518197.27%
SPOT240426P002100002024-04-18 12:23PM EDT2024-04-260.400.011.45+0.10+33.33%543116.55%
SPOT240517P002100002024-04-16 11:27AM EDT2024-05-170.900.291.500.00-39966.41%
SPOT240621P002100002024-04-16 10:55AM EDT2024-06-211.451.071.720.00-11,75951.90%
SPOT240719P002100002024-04-17 12:42PM EDT2024-07-192.002.012.520.00-29447.68%
SPOT240920P002100002024-04-18 12:06PM EDT2024-09-205.005.206.55-0.40-7.41%538949.04%
SPOT241018P002100002024-04-16 2:56PM EDT2024-10-185.556.208.000.00-11348.51%
SPOT241220P002100002024-04-12 9:50AM EDT2024-12-208.609.209.700.00-178845.06%
SPOT250117P002100002024-04-16 1:03PM EDT2025-01-179.9010.1510.650.00-116544.32%
SPOT251219P002100002024-03-11 3:57PM EDT2025-12-1928.1820.3521.250.00-22240.75%
SPOT260116P002100002024-03-14 2:36PM EDT2026-01-1627.9021.2022.100.00-1240.66%
SPOT260618P002100002024-03-12 2:06PM EDT2026-06-1831.0522.1024.900.00-204738.89%
SPOT261218P002100002024-04-05 12:51PM EDT2026-12-1827.8026.6030.300.00-2539.11%