UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
307.79+7.28 (+2.42%)
As of 03:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524C002500002024-05-14 1:17PM EDT2024-05-2457.7753.7061.10+17.60+43.81%15352.25%
SPOT240531C002500002024-04-19 1:45PM EDT2024-05-3133.500.000.000.00-440.00%
SPOT240621C002500002024-05-22 12:47PM EDT2024-06-2159.7557.2561.60+8.75+17.16%151053.75%
SPOT240628C002500002024-05-10 2:21PM EDT2024-06-2847.5355.2562.700.00--166.78%
SPOT240719C002500002024-05-24 2:55PM EDT2024-07-1960.8558.0061.30+18.86+44.92%130447.50%
SPOT240816C002500002024-05-22 10:59AM EDT2024-08-1655.6064.3065.300.00-2,5051150.90%
SPOT240920C002500002024-05-24 10:42AM EDT2024-09-2068.5067.3568.45+6.76+10.95%110649.66%
SPOT241018C002500002024-05-21 3:43PM EDT2024-10-1871.9369.7571.250.00-273049.82%
SPOT241220C002500002024-05-24 11:39AM EDT2024-12-2076.2076.7578.65+2.26+3.06%11851.00%
SPOT250117C002500002024-05-24 2:14PM EDT2025-01-1779.8778.8080.00+7.44+10.27%11,46250.14%
SPOT250321C002500002024-05-02 3:37PM EDT2025-03-2175.4383.7586.000.00--250.85%
SPOT251219C002500002024-05-01 2:35PM EDT2025-12-1989.95103.55107.150.00-51253.31%
SPOT260116C002500002024-03-26 12:41PM EDT2026-01-1676.4293.1095.500.00-14644.36%
SPOT261218C002500002024-05-23 3:36PM EDT2026-12-18118.58121.00129.900.00-2654.37%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524P002500002024-05-23 2:17PM EDT2024-05-240.010.004.300.00-560310.94%
SPOT240531P002500002024-05-03 3:37PM EDT2024-05-310.620.012.100.00-121592.29%
SPOT240607P002500002024-05-09 10:14AM EDT2024-06-070.250.010.25-0.28-52.83%1351.47%
SPOT240614P002500002024-05-23 1:31PM EDT2024-06-140.800.141.500.00-1652.71%
SPOT240621P002500002024-05-24 3:22PM EDT2024-06-210.280.200.37+0.01+3.70%1154339.50%
SPOT240628P002500002024-05-10 2:21PM EDT2024-06-282.070.053.100.00--157.54%
SPOT240719P002500002024-05-24 11:16AM EDT2024-07-191.110.931.08-0.35-23.97%31,01034.77%
SPOT240816P002500002024-05-23 10:57AM EDT2024-08-164.934.204.400.00-59941.87%
SPOT240920P002500002024-05-22 11:53AM EDT2024-09-207.335.956.150.00-1839239.68%
SPOT241018P002500002024-05-23 3:46PM EDT2024-10-188.707.257.600.00-2715038.77%
SPOT241220P002500002024-05-22 2:26PM EDT2024-12-2011.9011.8012.25-1.70-12.50%13939.92%
SPOT250117P002500002024-05-23 12:48PM EDT2025-01-1714.2513.3013.700.00-144839.55%
SPOT250321P002500002024-05-22 2:31PM EDT2025-03-2118.6516.7017.400.00-3439.69%
SPOT250620P002500002024-05-15 10:40AM EDT2025-06-2023.4020.2022.100.00--139.62%
SPOT251219P002500002024-05-21 12:45PM EDT2025-12-1929.9527.9029.750.00-217539.05%
SPOT260116P002500002024-05-22 12:24PM EDT2026-01-1631.1028.9530.550.00-20022138.77%
SPOT260618P002500002024-05-10 10:18AM EDT2026-06-1836.4133.3035.550.00-14738.14%
SPOT261218P002500002024-05-08 3:37PM EDT2026-12-1841.0036.0544.650.00-1539.93%