Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
260.20-2.61 (-0.99%)
At close: 04:00PM EDT
260.89 +0.69 (+0.27%)
Pre-market: 08:51AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240328C002200002024-03-27 11:18AM EDT2024-03-2842.140.000.000.00-160.00%
SPOT240419C002200002024-03-25 12:56PM EDT2024-04-1943.490.000.000.00-19380.00%
SPOT240517C002200002024-03-27 10:47AM EDT2024-05-1749.460.000.000.00-1520.00%
SPOT240621C002200002024-03-26 3:39PM EDT2024-06-2152.880.000.000.00-111600.00%
SPOT240719C002200002024-03-27 1:12PM EDT2024-07-1950.100.000.000.00-12060.00%
SPOT240920C002200002024-03-26 12:29PM EDT2024-09-2060.850.000.000.00-3680.00%
SPOT241018C002200002024-03-07 4:51PM EDT2024-10-1869.540.000.000.00-160.00%
SPOT241220C002200002024-03-26 11:37AM EDT2024-12-2070.000.000.000.00-180.00%
SPOT250117C002200002024-03-20 12:21PM EDT2025-01-1763.600.000.000.00-21,1790.00%
SPOT251219C002200002024-03-14 10:45AM EDT2025-12-1985.500.000.000.00-10460.00%
SPOT260116C002200002024-03-27 2:08PM EDT2026-01-1687.750.000.000.00-1210.00%
SPOT260618C002200002024-03-04 4:37PM EDT2026-06-18104.210.000.000.00-110.00%
SPOT261218C002200002024-03-05 10:31AM EDT2026-12-18109.300.000.000.00-120.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240328P002200002024-03-20 11:41AM EDT2024-03-280.110.000.000.00-42350.00%
SPOT240405P002200002024-03-22 12:21PM EDT2024-04-050.100.000.000.00-61125.00%
SPOT240412P002200002024-03-14 10:38AM EDT2024-04-120.670.000.000.00-65412.50%
SPOT240419P002200002024-03-26 3:55PM EDT2024-04-190.390.000.000.00-1167312.50%
SPOT240426P002200002024-03-26 1:00PM EDT2024-04-262.020.000.000.00-105312.50%
SPOT240503P002200002024-03-26 11:35AM EDT2024-05-032.780.000.000.00-2212.50%
SPOT240517P002200002024-03-27 3:11PM EDT2024-05-174.100.000.000.00-1145712.50%
SPOT240621P002200002024-03-27 12:38PM EDT2024-06-215.350.000.000.00-35036.25%
SPOT240719P002200002024-03-21 3:34PM EDT2024-07-197.000.000.000.00-21176.25%
SPOT240920P002200002024-03-21 12:06PM EDT2024-09-2010.850.000.000.00-32266.25%
SPOT241018P002200002024-03-01 2:09PM EDT2024-10-1812.950.000.000.00-8508506.25%
SPOT241220P002200002024-03-27 2:20PM EDT2024-12-2016.350.000.000.00-88073.13%
SPOT250117P002200002024-03-19 3:41PM EDT2025-01-1718.950.000.000.00-2853.13%
SPOT251219P002200002024-03-26 3:49PM EDT2025-12-1928.800.000.000.00-202393.13%
SPOT260116P002200002024-03-05 12:18PM EDT2026-01-1629.100.000.000.00-3673.13%
SPOT260618P002200002024-02-16 4:02PM EDT2026-06-1835.8432.1541.950.00-2142.74%