Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
256.41+4.16 (+1.65%)
At close: 04:00PM EST
254.61 -1.80 (-0.70%)
Pre-market: 05:43AM EST
In the money
Show:ListStraddle
Strike:250.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301C002500002024-02-29 3:54PM EST2024-03-016.950.000.000.00-3400.00%
SPOT240308C002500002024-02-29 3:13PM EST2024-03-088.600.000.000.00-3700.00%
SPOT240315C002500002024-02-29 3:59PM EST2024-03-1510.500.000.000.00-9500.00%
SPOT240322C002500002024-02-29 1:31PM EST2024-03-2211.800.000.000.00-500.00%
SPOT240328C002500002024-02-28 11:38AM EST2024-03-2811.600.000.000.00-100.00%
SPOT240419C002500002024-02-29 3:18PM EST2024-04-1917.100.000.000.00-5200.00%
SPOT240517C002500002024-02-29 12:57PM EST2024-05-1723.920.000.000.00-100.00%
SPOT240621C002500002024-02-29 10:13AM EST2024-06-2125.550.000.000.00-2800.00%
SPOT240719C002500002024-02-29 12:12PM EST2024-07-1929.520.000.000.00-600.00%
SPOT240920C002500002024-02-27 11:32AM EST2024-09-2035.400.000.000.00-300.00%
SPOT241220C002500002024-02-27 9:56AM EST2024-12-2043.900.000.000.00-100.00%
SPOT250117C002500002024-02-29 3:20PM EST2025-01-1747.270.000.000.00-200.00%
SPOT251219C002500002024-01-02 10:38AM EST2025-12-1927.1041.6044.400.00-11030.49%
SPOT260116C002500002024-02-26 11:45AM EST2026-01-1666.710.000.000.00-100.00%
SPOT261218C002500002024-02-16 2:48PM EST2026-12-1878.300.000.000.00-300.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301P002500002024-02-29 3:53PM EST2024-03-010.160.000.000.00-443012.50%
SPOT240308P002500002024-02-29 3:57PM EST2024-03-081.730.000.000.00-18503.13%
SPOT240315P002500002024-02-29 3:31PM EST2024-03-153.300.000.000.00-12703.13%
SPOT240322P002500002024-02-29 3:00PM EST2024-03-224.900.000.000.00-1303.13%
SPOT240328P002500002024-02-29 3:43PM EST2024-03-285.350.000.000.00-701.56%
SPOT240405P002500002024-02-29 3:44PM EST2024-04-056.350.000.000.00-5301.56%
SPOT240419P002500002024-02-29 3:59PM EST2024-04-198.370.000.000.00-7701.56%
SPOT240517P002500002024-02-29 3:20PM EST2024-05-1714.820.000.000.00-1001.56%
SPOT240621P002500002024-02-29 12:02PM EST2024-06-2117.200.000.000.00-400.78%
SPOT240719P002500002024-02-28 2:40PM EST2024-07-1920.750.000.000.00-5100.78%
SPOT240920P002500002024-02-15 1:49PM EST2024-09-2028.250.000.000.00-2000.78%
SPOT241018P002500002024-02-21 12:50PM EST2024-10-1830.400.000.000.00--00.78%
SPOT250117P002500002024-02-29 9:30AM EST2025-01-1731.000.000.000.00-100.78%
SPOT251219P002500002024-02-15 3:17PM EST2025-12-1945.300.000.000.00-300.39%