UK markets close in 1 hour 28 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
336.42+5.63 (+1.70%)
As of 10:02AM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240816C002100002024-07-19 1:27PM EDT2024-08-1685.71126.35135.050.00-44140.88%
SPOT240920C002100002024-07-23 10:43AM EDT2024-09-20121.00129.00136.100.00-112599.37%
SPOT241220C002100002024-05-13 11:34AM EDT2024-12-2091.60112.75116.900.00-5160.00%
SPOT250117C002100002024-05-24 11:25AM EDT2025-01-17111.69116.30121.350.00-52240.00%
SPOT250321C002100002024-07-01 3:55PM EDT2025-03-21118.00137.05143.750.00--164.95%
SPOT250620C002100002024-06-12 12:49PM EDT2025-06-20125.00109.40117.950.00-170.00%
SPOT251219C002100002024-04-15 3:03PM EDT2025-12-19120.05122.75129.700.00-1628.38%
SPOT260116C002100002024-04-19 12:07PM EDT2026-01-16105.00125.70130.050.00-21828.35%
SPOT260618C002100002024-01-18 1:51PM EDT2026-06-1855.5087.3092.150.00-210.00%
SPOT261218C002100002024-05-15 10:04AM EDT2026-12-18137.58148.00155.950.00-22347.24%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726P002100002024-07-23 12:33PM EDT2024-07-260.010.000.000.00-166950.00%
SPOT240802P002100002024-07-24 9:30AM EDT2024-08-020.010.000.000.00-10650.00%
SPOT240809P002100002024-07-22 1:45PM EDT2024-08-091.480.004.300.00-24141.70%
SPOT240816P002100002024-07-23 2:10PM EDT2024-08-160.070.240.500.00-1687.01%
SPOT240830P002100002024-07-17 12:26PM EDT2024-08-300.840.002.680.00--885.94%
SPOT240920P002100002024-07-23 3:30PM EDT2024-09-200.210.040.500.00-1542153.08%
SPOT241018P002100002024-07-22 12:54PM EDT2024-10-181.760.120.820.00-65451.89%
SPOT241220P002100002024-07-23 9:36AM EDT2024-12-201.900.762.260.00-197848.24%
SPOT250117P002100002024-07-23 2:01PM EDT2025-01-172.141.133.950.00-191,19750.65%
SPOT250321P002100002024-07-23 10:33AM EDT2025-03-214.072.313.850.00-45443.24%
SPOT250620P002100002024-06-28 11:39AM EDT2025-06-2010.504.758.100.00-35745.67%
SPOT251219P002100002024-07-23 10:43AM EDT2025-12-1912.209.6012.550.00-86042.71%
SPOT260116P002100002024-03-14 2:36PM EDT2026-01-1627.9021.2022.100.00-1251.96%
SPOT260618P002100002024-07-23 9:31AM EDT2026-06-1818.5013.1022.850.00-16147.02%
SPOT261218P002100002024-04-05 12:51PM EDT2026-12-1827.8026.2529.500.00-2547.26%