Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
332.97+37.52 (+12.70%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726C003000002024-07-23 10:47AM EDT2024-07-2629.2028.6031.00+16.20+124.62%3151,5440.00%
SPOT240802C003000002024-07-23 10:37AM EDT2024-08-0232.6329.1031.85+18.48+130.60%31620.00%
SPOT240809C003000002024-07-23 10:30AM EDT2024-08-0931.7029.0532.95+17.70+126.43%7300.00%
SPOT240816C003000002024-07-23 10:27AM EDT2024-08-1636.9331.3034.70+21.27+135.82%12784034.33%
SPOT240823C003000002024-07-22 3:31PM EDT2024-08-2339.2030.7037.65+23.65+152.09%11343.01%
SPOT240830C003000002024-07-22 10:09AM EDT2024-08-3019.4533.5037.250.00-1637.58%
SPOT240920C003000002024-07-23 10:05AM EDT2024-09-2040.6037.4039.30+19.51+92.51%2623835.75%
SPOT241018C003000002024-07-23 10:04AM EDT2024-10-1844.4041.2543.90+20.15+83.09%918138.60%
SPOT241220C003000002024-07-23 10:52AM EDT2024-12-2053.1451.5055.45+20.19+61.27%1923545.29%
SPOT250117C003000002024-07-23 10:17AM EDT2025-01-1758.5055.1557.25+20.59+54.31%31,87943.79%
SPOT250321C003000002024-07-23 10:39AM EDT2025-03-2166.2062.5566.30+16.20+32.40%33047.03%
SPOT250620C003000002024-07-23 9:30AM EDT2025-06-2079.0771.3075.35+10.79+15.80%1148.01%
SPOT251219C003000002024-07-23 9:38AM EDT2025-12-1994.8087.3091.55+29.05+44.18%219150.03%
SPOT260116C003000002024-07-23 9:39AM EDT2026-01-1694.1590.1593.45+25.50+37.14%4162950.03%
SPOT260618C003000002024-03-05 2:41PM EDT2026-06-1864.7081.1589.450.00-2241.75%
SPOT261218C003000002024-07-22 1:08PM EDT2026-12-1889.22111.05118.950.00-102051.17%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726P003000002024-07-23 10:56AM EDT2024-07-260.200.100.25-17.50-98.87%1,28427951.66%
SPOT240802P003000002024-07-23 10:26AM EDT2024-08-020.700.801.07-20.10-96.63%898545.31%
SPOT240809P003000002024-07-23 10:47AM EDT2024-08-091.841.592.14-17.86-90.66%5612543.25%
SPOT240816P003000002024-07-23 10:49AM EDT2024-08-162.602.412.79-17.55-87.10%2191,61540.08%
SPOT240823P003000002024-07-23 10:25AM EDT2024-08-233.001.453.75-17.85-85.61%1339.44%
SPOT240830P003000002024-07-23 10:40AM EDT2024-08-303.833.454.60-14.43-79.03%11338.71%
SPOT240920P003000002024-07-23 10:46AM EDT2024-09-206.096.056.70-18.61-75.34%29467136.71%
SPOT241018P003000002024-07-23 9:52AM EDT2024-10-188.708.709.65-17.39-66.65%1066536.18%
SPOT241220P003000002024-07-23 9:56AM EDT2024-12-2016.7117.2518.20-17.10-50.58%9653039.58%
SPOT250117P003000002024-07-23 10:06AM EDT2025-01-1718.0018.2519.75-19.14-51.53%232538.27%
SPOT250321P003000002024-07-23 10:51AM EDT2025-03-2125.0523.7541.40-9.75-27.98%26055.34%
SPOT250620P003000002024-07-23 9:41AM EDT2025-06-2030.3829.1032.60-14.22-31.88%56039.47%
SPOT251219P003000002024-06-04 1:56PM EDT2025-12-1944.8044.2053.000.00-211146.12%
SPOT260116P003000002024-07-23 9:40AM EDT2026-01-1642.0041.4543.65-9.63-18.65%52838.50%
SPOT260618P003000002024-03-05 2:45PM EDT2026-06-1872.4059.2565.450.00--147.27%
SPOT261218P003000002024-06-24 10:00AM EDT2026-12-1866.8553.0062.000.00-1340.19%