Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
263.90+3.70 (+1.42%)
At close: 04:00PM EDT
263.93 +0.03 (+0.01%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240405C002800002024-03-28 3:53PM EDT2024-04-050.610.520.70+0.10+19.61%356132.64%
SPOT240412C002800002024-03-27 2:55PM EDT2024-04-121.401.731.990.00-928833.77%
SPOT240419C002800002024-03-28 3:44PM EDT2024-04-193.203.103.30+0.67+26.48%1091,03134.53%
SPOT240426C002800002024-03-28 12:49PM EDT2024-04-2611.109.4010.60+0.30+2.78%318955.13%
SPOT240517C002800002024-03-28 2:33PM EDT2024-05-1712.9912.2512.50+0.01+0.08%824048.64%
SPOT240621C002800002024-03-28 2:51PM EDT2024-06-2115.9015.7016.00+1.90+13.57%820044.34%
SPOT240719C002800002024-03-28 2:07PM EDT2024-07-1918.8518.2518.55+2.95+18.55%563042.86%
SPOT240920C002800002024-03-27 12:30PM EDT2024-09-2026.4025.6527.25+1.15+4.55%111446.27%
SPOT241018C002800002024-03-27 12:37PM EDT2024-10-1827.3527.7529.150.00-10110145.40%
SPOT241220C002800002024-03-28 12:48PM EDT2024-12-2037.1035.3036.15+4.35+13.28%122947.46%
SPOT250117C002800002024-03-28 12:30PM EDT2025-01-1739.4535.9538.90+3.25+8.98%241248.06%
SPOT251219C002800002023-12-26 2:42PM EDT2025-12-1921.7130.6032.700.00--428.37%
SPOT260116C002800002024-03-06 4:02PM EDT2026-01-1665.6060.9063.900.00-153350.09%
SPOT260618C002800002024-02-09 1:38PM EDT2026-06-1853.1565.2071.000.00--149.81%
SPOT261218C002800002024-03-12 10:50AM EDT2026-12-1876.1776.9081.050.00--151.09%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P002800002024-03-26 9:50AM EDT2024-04-1914.6517.6518.900.00-410732.10%
SPOT240517P002800002024-03-27 3:25PM EDT2024-05-1729.9026.4026.700.00-118543.60%
SPOT240621P002800002024-03-27 3:18PM EDT2024-06-2132.6528.6529.000.00-912038.13%
SPOT240719P002800002024-03-27 12:39PM EDT2024-07-1932.0530.1030.950.00-149136.48%
SPOT240920P002800002024-02-07 12:42PM EDT2024-09-2048.4638.5040.650.00-1442.60%
SPOT241018P002800002024-02-23 11:22AM EDT2024-10-1844.7036.5538.000.00-2236.19%
SPOT241220P002800002024-03-27 3:28PM EDT2024-12-2044.4041.0043.200.00-7731337.42%
SPOT250117P002800002024-03-07 12:37PM EDT2025-01-1742.0042.0043.000.00-313035.39%
SPOT251219P002800002024-03-22 12:31PM EDT2025-12-1956.8055.4558.350.00-108835.32%
SPOT260618P002800002024-03-01 1:57PM EDT2026-06-1861.5058.0065.850.00-2735.96%