Singapore markets open in 7 hours 15 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
295.09+4.93 (+1.70%)
At close: 04:00PM EDT
295.70 +0.61 (+0.21%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726C002900002024-07-19 3:59PM EDT2024-07-2619.0018.5019.30+1.50+8.57%738108.55%
SPOT240802C002900002024-07-18 12:16PM EDT2024-08-0216.6319.1520.500.00-2377.98%
SPOT240809C002900002024-07-18 2:23PM EDT2024-08-0918.5720.8521.650.00-1168.13%
SPOT240816C002900002024-07-19 3:29PM EDT2024-08-1622.5522.0522.50+3.34+17.39%4615961.90%
SPOT240830C002900002024-07-18 11:13AM EDT2024-08-3022.7523.7025.000.00-4555.58%
SPOT240920C002900002024-07-19 3:40PM EDT2024-09-2026.5526.6028.55+1.69+6.80%2019451.96%
SPOT241018C002900002024-07-19 3:13PM EDT2024-10-1830.6530.0531.15-1.95-5.98%810449.35%
SPOT241220C002900002024-07-19 12:45PM EDT2024-12-2038.9539.6041.30+3.50+9.87%426450.31%
SPOT250117C002900002024-07-18 1:59PM EDT2025-01-1739.0341.8543.500.00-322050.02%
SPOT250321C002900002024-07-16 2:25PM EDT2025-03-2150.8848.5550.800.00-111250.88%
SPOT250620C002900002024-07-08 1:45PM EDT2025-06-2071.5057.1559.500.00--150.33%
SPOT251219C002900002024-06-14 3:48PM EDT2025-12-1988.2874.4579.000.00-21454.31%
SPOT260116C002900002024-06-28 10:27AM EDT2026-01-1688.5872.5575.000.00-23150.72%
SPOT260618C002900002024-05-06 12:06PM EDT2026-06-1888.00103.00109.500.00-1266.51%
SPOT261218C002900002024-06-21 9:33AM EDT2026-12-18108.6391.5097.850.00-3652.18%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726P002900002024-07-19 3:50PM EDT2024-07-2613.3313.1513.70-1.30-8.89%115268105.95%
SPOT240802P002900002024-07-19 12:34PM EDT2024-08-0214.6513.9014.55-2.10-12.54%89475.65%
SPOT240809P002900002024-07-19 3:49PM EDT2024-08-0914.8414.7015.50-0.49-3.20%522264.22%
SPOT240816P002900002024-07-19 3:57PM EDT2024-08-1616.0715.7016.25-2.07-11.41%18935058.06%
SPOT240823P002900002024-07-18 11:35AM EDT2024-08-2318.6716.2017.050.00-1453.58%
SPOT240830P002900002024-07-18 3:50PM EDT2024-08-3018.7316.8518.000.00-6650.85%
SPOT240920P002900002024-07-19 3:46PM EDT2024-09-2019.0018.9519.55-1.35-6.63%4011945.81%
SPOT241018P002900002024-07-19 3:20PM EDT2024-10-1821.3021.5022.05-2.64-11.03%49342.38%
SPOT241220P002900002024-07-18 3:59PM EDT2024-12-2030.1527.1029.300.00-3510242.20%
SPOT250117P002900002024-07-18 1:59PM EDT2025-01-1730.7529.9530.650.00-71,58640.46%
SPOT250321P002900002024-07-16 12:40PM EDT2025-03-2132.3534.8537.050.00-507141.65%
SPOT250620P002900002024-07-18 10:35AM EDT2025-06-2039.4539.9041.050.00-4639.19%
SPOT251219P002900002024-06-18 2:16PM EDT2025-12-1946.8345.3552.000.00-1339.62%
SPOT260116P002900002024-06-07 9:51AM EDT2026-01-1643.9539.4046.800.00-12334.85%
SPOT260618P002900002024-05-30 2:24PM EDT2026-06-1852.0046.0056.000.00-2236.66%
SPOT261218P002900002024-07-19 2:30PM EDT2026-12-1862.8058.1067.75+0.80+1.29%115139.38%