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
307.76 -0.40 (-0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C001750002024-05-10 12:53PM EDT2024-06-21121.21129.70136.900.00-49685.94%
SPOT240719C001750002023-11-30 4:54PM EDT2024-07-1931.7031.7032.700.00--110.00%
SPOT240920C001750002024-05-13 2:49PM EDT2024-09-20118.00132.65140.300.00-54170.65%
SPOT241018C001750002024-05-01 10:21AM EDT2024-10-18118.20134.05140.700.00--267.51%
SPOT250117C001750002024-04-17 1:10PM EDT2025-01-17132.73132.30139.150.00-167658.38%
SPOT251219C001750002024-04-19 3:31PM EDT2025-12-19129.050.000.000.00-2110.00%
SPOT260116C001750002024-01-18 3:54PM EDT2026-01-1669.60102.35106.700.00-120.00%
SPOT260618C001750002024-02-05 12:00PM EDT2026-06-1887.09126.30133.750.00-1319.69%
SPOT261218C001750002024-01-11 11:29AM EDT2026-12-1873.35106.10115.000.00-330.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531P001750002024-05-17 9:37AM EDT2024-05-310.010.004.300.00-11283.64%
SPOT240621P001750002024-04-23 2:20PM EDT2024-06-210.100.000.000.00-112450.00%
SPOT240719P001750002024-05-16 1:58PM EDT2024-07-190.080.004.250.00-40058693.46%
SPOT240920P001750002024-04-24 10:01AM EDT2024-09-200.950.530.720.00-165250.73%
SPOT241018P001750002024-03-01 10:37AM EDT2024-10-184.253.403.550.00-4464.29%
SPOT241220P001750002024-05-13 1:00PM EDT2024-12-202.601.542.120.00-11147.91%
SPOT250117P001750002024-04-29 9:44AM EDT2025-01-173.952.132.760.00-129647.74%
SPOT251219P001750002024-05-10 12:23PM EDT2025-12-1910.608.9510.200.00-17044.46%
SPOT260116P001750002024-01-25 1:23PM EDT2026-01-1623.6014.9015.400.00-152950.22%
SPOT260618P001750002024-05-15 2:07PM EDT2026-06-1814.009.0013.850.00--143.31%