UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
307.44+6.93 (+2.31%)
As of 03:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C001650002024-03-28 3:52PM EDT2024-06-21102.00121.95128.650.00-21510.00%
SPOT240719C001650002024-02-20 10:44AM EDT2024-07-1984.0096.95101.900.00-2150.00%
SPOT240920C001650002024-05-13 2:49PM EDT2024-09-20127.70142.85149.500.00-102678.17%
SPOT250117C001650002024-05-08 12:32PM EDT2025-01-17145.00147.10153.650.00-112468.35%
SPOT251219C001650002024-02-06 1:10PM EDT2025-12-1998.45129.35132.100.00-2170.00%
SPOT260116C001650002024-02-22 4:51PM EDT2026-01-16111.08125.30127.750.00-15110.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P001650002024-02-06 11:32AM EDT2024-06-211.770.710.940.00-1359116.65%
SPOT240719P001650002024-02-29 12:58PM EDT2024-07-191.270.621.000.00-514382.93%
SPOT240920P001650002024-04-23 9:51AM EDT2024-09-200.720.000.000.00-317325.00%
SPOT241220P001650002024-04-22 3:53PM EDT2024-12-203.650.000.000.00-1012.50%
SPOT250117P001650002024-04-24 1:33PM EDT2025-01-173.001.612.210.00-163149.06%
SPOT251219P001650002024-04-25 10:05AM EDT2025-12-1910.157.408.300.00-52544.71%
SPOT260116P001650002024-05-23 10:01AM EDT2026-01-169.018.159.150.00-313645.06%
SPOT260618P001650002024-04-30 2:07PM EDT2026-06-1813.3510.4011.950.00-122244.08%
SPOT261218P001650002024-04-22 11:35AM EDT2026-12-1816.800.000.000.00-106.25%