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
256.60 +0.19 (+0.07%)
Pre-market: 07:02AM EST
In the money
Show:ListStraddle
Strike:270.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301C002700002024-02-29 3:56PM EST2024-03-010.040.000.000.00-32927525.00%
SPOT240308C002700002024-02-29 3:03PM EST2024-03-080.990.000.000.00-6199906.25%
SPOT240315C002700002024-02-29 3:29PM EST2024-03-152.340.000.000.00-152426.25%
SPOT240322C002700002024-02-27 3:11PM EST2024-03-223.200.000.000.00-3166.25%
SPOT240328C002700002024-02-29 2:55PM EST2024-03-284.100.000.000.00-5203.13%
SPOT240419C002700002024-02-29 3:33PM EST2024-04-197.820.000.000.00-223323.13%
SPOT240517C002700002024-02-29 2:33PM EST2024-05-1714.370.000.000.00-31233.13%
SPOT240621C002700002024-02-28 11:37AM EST2024-06-2116.800.000.000.00-291971.56%
SPOT240719C002700002024-02-27 3:50PM EST2024-07-1918.960.000.000.00-21821.56%
SPOT240920C002700002024-02-26 11:42AM EST2024-09-2026.650.000.000.00-78051.56%
SPOT241220C002700002024-02-29 12:48PM EST2024-12-2035.500.000.000.00-1641.56%
SPOT250117C002700002024-02-29 3:20PM EST2025-01-1737.850.000.000.00-12791.56%
SPOT251219C002700002024-02-16 9:47AM EST2025-12-1951.050.000.000.00-1230.78%
SPOT260116C002700002024-02-06 3:59PM EST2026-01-1643.780.000.000.00-71010.78%
SPOT261218C002700002024-02-12 10:49AM EST2026-12-1861.950.000.000.00-1160.78%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301P002700002024-02-23 3:56PM EST2024-03-0114.510.000.000.00-200.00%
SPOT240308P002700002024-02-29 10:10AM EST2024-03-0817.000.000.000.00-330.00%
SPOT240315P002700002024-02-23 1:51PM EST2024-03-1517.710.000.000.00-110.00%
SPOT240322P002700002024-02-26 3:56PM EST2024-03-2218.220.000.000.00-110.00%
SPOT240419P002700002024-02-28 12:08PM EST2024-04-1921.800.000.000.00-5360.00%
SPOT240517P002700002024-02-28 3:22PM EST2024-05-1728.200.000.000.00-9870.00%
SPOT240621P002700002024-02-29 3:43PM EST2024-06-2127.150.000.000.00-5590.00%
SPOT240719P002700002024-02-28 12:21PM EST2024-07-1930.900.000.000.00-6130.00%
SPOT240920P002700002024-02-26 11:50AM EST2024-09-2034.750.000.000.00-36670.00%
SPOT241220P002700002024-02-29 1:39PM EST2024-12-2039.500.000.000.00-171040.00%
SPOT250117P002700002024-02-27 3:43PM EST2025-01-1741.450.000.000.00-142970.00%
SPOT260618P002700002024-02-22 10:54AM EST2026-06-1861.100.000.000.00-440.00%