UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
335.58-0.94 (-0.28%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726C002700002024-07-23 2:44PM EDT2024-07-2660.1962.7068.350.00-56238.14%
SPOT240802C002700002024-07-23 10:44AM EDT2024-08-0262.5663.1569.600.00-2483.45%
SPOT240816C002700002024-07-25 10:43AM EDT2024-08-1662.8063.9568.55+0.97+1.57%628350.46%
SPOT240823C002700002024-07-22 9:30AM EDT2024-08-2338.3764.2571.900.00--359.72%
SPOT240920C002700002024-07-22 2:36PM EDT2024-09-2036.6567.0571.500.00-170556.20%
SPOT241018C002700002024-07-24 9:38AM EDT2024-10-1874.0070.4074.500.00-13153.91%
SPOT241220C002700002024-07-24 11:14AM EDT2024-12-2082.2179.0581.550.00-56951.02%
SPOT250117C002700002024-07-16 2:25PM EDT2025-01-1755.3881.0584.250.00-130050.32%
SPOT250321C002700002024-07-23 10:42AM EDT2025-03-2185.4086.6592.750.00-2251.87%
SPOT250620C002700002024-07-17 3:21PM EDT2025-06-2067.5096.3599.600.00--252.48%
SPOT251219C002700002024-07-23 10:02AM EDT2025-12-19108.90109.15114.050.00-84152.89%
SPOT260116C002700002024-04-24 3:43PM EDT2026-01-1676.5094.2598.650.00-611941.57%
SPOT261218C002700002024-07-05 9:31AM EDT2026-12-18120.00132.05141.000.00-22155.44%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726P002700002024-07-24 3:56PM EDT2024-07-260.030.000.01+0.02+200.00%42,12293.75%
SPOT240802P002700002024-07-25 12:40PM EDT2024-08-020.040.040.06-0.01-16.67%867255.08%
SPOT240809P002700002024-07-24 9:57AM EDT2024-08-090.200.201.260.00-41361.55%
SPOT240816P002700002024-07-25 11:01AM EDT2024-08-160.410.100.81+0.15+57.69%1227252.39%
SPOT240823P002700002024-07-24 3:01PM EDT2024-08-230.620.221.340.00-21651.12%
SPOT240830P002700002024-07-24 3:37PM EDT2024-08-301.050.171.290.00-111545.64%
SPOT240920P002700002024-07-25 10:17AM EDT2024-09-202.101.501.91+0.20+10.53%482540.05%
SPOT241018P002700002024-07-25 11:36AM EDT2024-10-183.252.783.40+0.59+22.18%571138.54%
SPOT241220P002700002024-07-24 11:25AM EDT2024-12-207.958.109.500.00-114642.04%
SPOT250117P002700002024-07-24 12:40PM EDT2025-01-1710.609.5510.700.00-455740.55%
SPOT250321P002700002024-07-18 9:54AM EDT2025-03-2125.0813.9015.400.00-3711041.10%
SPOT250620P002700002024-07-25 11:50AM EDT2025-06-2020.8518.9521.10+1.40+7.20%17941.07%
SPOT251219P002700002024-07-24 2:20PM EDT2025-12-1929.0526.1031.000.00-125841.07%
SPOT260116P002700002024-07-23 9:34AM EDT2026-01-1630.4527.5531.000.00-213939.99%
SPOT260618P002700002024-05-10 10:19AM EDT2026-06-1844.9039.0046.650.00-15745.93%
SPOT261218P002700002024-07-22 3:33PM EDT2026-12-1852.0039.0047.700.00-125341.49%