Singapore markets open in 1 hour 34 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
295.45+0.36 (+0.12%)
At close: 04:00PM EDT
295.80 +0.35 (+0.12%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726C002500002024-07-22 3:59PM EDT2024-07-2648.0943.1550.10-14.71-23.42%10101.66%
SPOT240816C002500002024-07-12 9:30AM EDT2024-08-1655.9645.3051.900.00-20058.90%
SPOT240920C002500002024-07-22 9:42AM EDT2024-09-2055.7049.2555.50-10.20-15.48%110351.46%
SPOT241018C002500002024-07-19 10:30AM EDT2024-10-1856.6651.4558.250.00-13256.60%
SPOT241220C002500002024-07-22 2:58PM EDT2024-12-2063.2559.2066.00-6.50-9.32%1050.64%
SPOT250117C002500002024-07-22 3:22PM EDT2025-01-1763.9563.0068.15+3.15+5.18%51,46851.00%
SPOT250321C002500002024-07-11 11:28AM EDT2025-03-2176.0068.0074.650.00-5051.16%
SPOT251219C002500002024-05-28 2:51PM EDT2025-12-19106.61107.10113.800.00-11268.31%
SPOT260116C002500002024-07-17 2:33PM EDT2026-01-1692.4589.0599.000.00-14552.91%
SPOT261218C002500002024-06-20 9:30AM EDT2026-12-18128.18109.00118.000.00-1754.32%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726P002500002024-07-22 3:59PM EDT2024-07-261.601.351.60-0.57-26.27%79062107.67%
SPOT240802P002500002024-07-22 3:57PM EDT2024-08-022.282.002.33-0.79-25.73%51077.25%
SPOT240809P002500002024-07-22 3:13PM EDT2024-08-092.772.013.30-0.58-17.31%2865.27%
SPOT240816P002500002024-07-22 3:59PM EDT2024-08-163.223.203.35-0.48-12.97%23020659.67%
SPOT240823P002500002024-07-22 1:12PM EDT2024-08-233.582.117.85-0.22-5.79%1061.39%
SPOT240920P002500002024-07-22 3:47PM EDT2024-09-205.663.955.95-0.57-9.15%30048.38%
SPOT241018P002500002024-07-18 9:48AM EDT2024-10-187.075.608.100.00-115045.58%
SPOT241220P002500002024-07-16 3:34PM EDT2024-12-2011.5510.3514.150.00-6045.64%
SPOT250117P002500002024-07-22 3:22PM EDT2025-01-1714.3012.9014.70+0.07+0.49%3647342.79%
SPOT250321P002500002024-07-19 10:59AM EDT2025-03-2118.3016.9520.800.00-101644.77%
SPOT250620P002500002024-07-18 11:26AM EDT2025-06-2023.5520.1528.000.00-1045.92%
SPOT251219P002500002024-06-21 3:00PM EDT2025-12-1927.0030.1034.150.00-1016942.18%
SPOT260116P002500002024-06-17 2:04PM EDT2026-01-1629.3531.3534.950.00-226941.73%
SPOT260618P002500002024-07-10 1:45PM EDT2026-06-1834.5035.0543.000.00-15542.72%
SPOT261218P002500002024-06-21 9:33AM EDT2026-12-1840.6639.0048.800.00-1641.77%