UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
308.16+7.65 (+2.55%)
At close: 04:00PM EDT
308.05 -0.11 (-0.04%)
After hours: 04:24PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C001600002024-04-08 10:37AM EDT2024-06-21153.01139.50146.700.00-21220.00%
SPOT240920C001600002023-12-08 4:19PM EDT2024-09-2054.500.000.000.00-100.00%
SPOT241220C001600002024-02-02 2:54PM EDT2024-12-2077.70110.10116.750.00-330.00%
SPOT250117C001600002024-04-17 12:59PM EDT2025-01-17145.21146.05153.600.00-86763.77%
SPOT251219C001600002024-04-23 11:02AM EDT2025-12-19171.400.000.000.00-190.00%
SPOT260116C001600002024-02-05 4:03PM EDT2026-01-1693.50132.45136.800.00-130.00%
SPOT261218C001600002024-02-22 1:38PM EDT2026-12-18123.61137.00146.000.00-110.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P001600002024-05-07 3:45PM EDT2024-06-210.100.001.000.00-1551112.70%
SPOT240719P001600002024-05-17 9:30AM EDT2024-07-190.050.004.250.00-390104.13%
SPOT240920P001600002024-05-24 12:42PM EDT2024-09-200.440.170.95-1.35-75.42%233356.37%
SPOT241018P001600002024-04-23 10:38AM EDT2024-10-180.700.000.000.00--125.00%
SPOT241220P001600002024-05-20 10:04AM EDT2024-12-201.150.931.470.00-708150.23%
SPOT250117P001600002024-05-02 11:19AM EDT2025-01-172.451.391.980.00-570750.10%
SPOT251219P001600002024-05-14 1:01PM EDT2025-12-198.206.758.000.00-61546.05%
SPOT260116P001600002024-05-16 2:36PM EDT2026-01-168.407.458.300.00-103345.48%
SPOT260618P001600002024-04-23 10:00AM EDT2026-06-1810.700.000.000.00-3186.25%
SPOT261218P001600002024-04-23 11:10AM EDT2026-12-1812.800.000.000.00-186.25%