Australia markets open in 2 hours 10 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
302.82+4.70 (+1.58%)
At close: 04:00PM EDT
303.00 +0.18 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524C003100002024-05-17 3:58PM EDT2024-05-241.962.002.35+0.31+18.79%5913632.96%
SPOT240531C003100002024-05-17 3:58PM EDT2024-05-313.653.804.40+0.15+4.29%1738032.28%
SPOT240607C003100002024-05-17 3:59PM EDT2024-06-075.695.655.90+0.70+14.03%827131.60%
SPOT240614C003100002024-05-16 1:35PM EDT2024-06-146.916.108.850.00-2336.41%
SPOT240621C003100002024-05-17 3:59PM EDT2024-06-218.538.508.70+1.38+19.30%1991,88632.04%
SPOT240628C003100002024-05-17 11:49AM EDT2024-06-289.009.5010.70+9.00-1134.18%
SPOT240719C003100002024-05-17 3:49PM EDT2024-07-1913.1013.4013.65+1.25+10.55%3934733.77%
SPOT240816C003100002024-05-17 3:59PM EDT2024-08-1622.4022.2522.70+1.55+7.43%98743.13%
SPOT240920C003100002024-05-17 11:37AM EDT2024-09-2025.4526.3026.65-0.40-1.55%414742.19%
SPOT241018C003100002024-05-17 10:50AM EDT2024-10-1828.5028.5529.60+1.10+4.01%29041.90%
SPOT241220C003100002024-05-10 2:33PM EDT2024-12-2034.3537.9040.050.00-427846.55%
SPOT250117C003100002024-05-15 12:15PM EDT2025-01-1739.6040.5542.100.00-1026345.89%
SPOT251219C003100002024-05-16 2:37PM EDT2025-12-1969.0068.6072.100.00-22949.89%
SPOT260116C003100002024-04-23 1:00PM EDT2026-01-1685.1070.7574.300.00-14450.19%
SPOT260618C003100002024-02-07 4:59PM EDT2026-06-1843.1355.4561.000.00--136.98%
SPOT261218C003100002024-04-23 11:27AM EDT2026-12-18100.5889.0096.950.00-1850.44%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524P003100002024-05-16 9:45AM EDT2024-05-2410.708.559.500.00-10018332.74%
SPOT240531P003100002024-05-14 11:52AM EDT2024-05-3121.148.5511.100.00-1830.03%
SPOT240607P003100002024-05-17 3:41PM EDT2024-06-0712.6511.7512.60-1.40-9.96%1229.83%
SPOT240614P003100002024-05-17 12:05PM EDT2024-06-1415.4312.2514.10+15.43-1030.41%
SPOT240621P003100002024-05-17 3:58PM EDT2024-06-2114.7513.9514.50-2.32-13.59%7025228.22%
SPOT240719P003100002024-05-17 3:50PM EDT2024-07-1918.8017.9018.25-1.10-5.53%910428.56%
SPOT240816P003100002024-05-17 12:03PM EDT2024-08-1626.9025.5525.90-3.40-11.22%53436.51%
SPOT240920P003100002024-05-16 3:18PM EDT2024-09-2030.4028.2028.600.00-25734.80%
SPOT241018P003100002024-05-13 11:14AM EDT2024-10-1837.5529.5530.500.00-103033.89%
SPOT241220P003100002024-04-29 2:11PM EDT2024-12-2045.1535.7537.050.00-265635.57%
SPOT250117P003100002024-05-17 9:51AM EDT2025-01-1739.9537.4038.80-9.50-19.21%110135.25%
SPOT250321P003100002024-05-07 1:31PM EDT2025-03-2145.2542.2043.600.00--2335.77%
SPOT251219P003100002024-04-10 11:29AM EDT2025-12-1961.3057.4061.850.00-22738.15%
SPOT260116P003100002024-03-20 3:36PM EDT2026-01-1675.5869.5071.400.00--343.53%