Singapore markets open in 7 hours 48 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
335.81-0.71 (-0.21%)
As of 01:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726C002700002024-07-23 2:44PM EDT2024-07-2660.1962.7068.350.00-56232.96%
SPOT240802C002700002024-07-23 10:44AM EDT2024-08-0262.5663.2069.100.00-2471.68%
SPOT240816C002700002024-07-25 10:43AM EDT2024-08-1662.8064.0068.45+0.97+1.57%628369.42%
SPOT240823C002700002024-07-22 9:30AM EDT2024-08-2338.3762.8070.450.00--372.06%
SPOT240920C002700002024-07-22 2:36PM EDT2024-09-2036.6567.3070.200.00-170550.89%
SPOT241018C002700002024-07-24 9:38AM EDT2024-10-1874.0070.4074.400.00-13153.19%
SPOT241220C002700002024-07-24 11:14AM EDT2024-12-2082.2178.4580.550.00-56951.13%
SPOT250117C002700002024-07-16 2:25PM EDT2025-01-1755.3880.1583.250.00-130050.93%
SPOT250321C002700002024-07-23 10:42AM EDT2025-03-2185.4086.7092.050.00-2251.27%
SPOT250620C002700002024-07-17 3:21PM EDT2025-06-2067.5094.8098.100.00--250.79%
SPOT251219C002700002024-07-23 10:02AM EDT2025-12-19108.90107.90113.050.00-84151.87%
SPOT260116C002700002024-04-24 3:43PM EDT2026-01-1676.5094.2598.650.00-611941.43%
SPOT261218C002700002024-07-05 9:31AM EDT2026-12-18120.00130.55139.000.00-22154.28%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726P002700002024-07-25 12:46PM EDT2024-07-260.010.000.010.00-52,12293.75%
SPOT240802P002700002024-07-25 12:40PM EDT2024-08-020.040.040.06-0.01-20.00%867255.27%
SPOT240809P002700002024-07-24 9:57AM EDT2024-08-090.200.201.260.00-41361.69%
SPOT240816P002700002024-07-25 12:47PM EDT2024-08-160.460.110.45+0.20+76.92%1327247.05%
SPOT240823P002700002024-07-24 3:01PM EDT2024-08-230.620.221.340.00-21651.25%
SPOT240830P002700002024-07-24 3:37PM EDT2024-08-301.050.171.290.00-111545.75%
SPOT240920P002700002024-07-25 10:17AM EDT2024-09-202.101.541.83+0.20+10.53%482539.71%
SPOT241018P002700002024-07-25 11:36AM EDT2024-10-183.002.843.15+0.34+12.78%671137.76%
SPOT241220P002700002024-07-24 11:25AM EDT2024-12-207.958.358.950.00-114641.10%
SPOT250117P002700002024-07-24 12:40PM EDT2025-01-1710.609.4010.300.00-455739.96%
SPOT250321P002700002024-07-18 9:54AM EDT2025-03-2125.0813.9015.400.00-3711041.16%
SPOT250620P002700002024-07-25 11:50AM EDT2025-06-2020.8519.5021.10+1.40+7.20%17941.13%
SPOT251219P002700002024-07-24 2:20PM EDT2025-12-1929.0527.0530.200.00-125840.47%
SPOT260116P002700002024-07-23 9:34AM EDT2026-01-1630.4527.7031.000.00-213940.03%
SPOT260618P002700002024-05-10 10:19AM EDT2026-06-1844.9039.0046.650.00-15745.97%
SPOT261218P002700002024-07-22 3:33PM EDT2026-12-1852.0039.0047.400.00-125341.34%