Singapore markets close in 5 hours 24 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
295.00 -0.45 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726C003100002024-07-22 3:59PM EDT2024-07-269.558.3010.50-0.50-4.98%1,6421,077123.56%
SPOT240802C003100002024-07-22 3:59PM EDT2024-08-0210.609.7011.85-0.91-7.91%512981.51%
SPOT240809C003100002024-07-22 3:52PM EDT2024-08-0910.419.8511.95-4.19-28.70%391964.22%
SPOT240816C003100002024-07-22 3:59PM EDT2024-08-1612.5511.6013.05-0.87-6.48%197059.25%
SPOT240823C003100002024-07-22 3:31PM EDT2024-08-2312.2211.2016.40+0.12+0.99%5756.70%
SPOT240830C003100002024-07-22 3:43PM EDT2024-08-3013.4611.8015.65-2.54-15.87%3051.16%
SPOT240920C003100002024-07-22 3:54PM EDT2024-09-2016.4116.7017.35-1.49-8.32%56048.94%
SPOT241018C003100002024-07-22 1:27PM EDT2024-10-1819.0720.1520.75-1.93-9.19%25046.33%
SPOT241220C003100002024-07-22 2:48PM EDT2024-12-2028.8028.6030.70-0.95-3.19%9048.51%
SPOT250117C003100002024-07-22 10:32AM EDT2025-01-1732.5329.6533.70-0.77-2.31%227748.19%
SPOT250321C003100002024-07-11 9:32AM EDT2025-03-2148.5035.5542.500.00-1050.63%
SPOT250620C003100002024-07-16 12:14PM EDT2025-06-2046.4044.5552.60-5.63-10.82%33052.20%
SPOT251219C003100002024-07-22 2:58PM EDT2025-12-1962.4559.0065.40+4.00+6.84%13851.28%
SPOT260116C003100002024-07-18 12:03PM EDT2026-01-1659.2060.2567.950.00-8051.76%
SPOT260618C003100002024-07-15 10:54AM EDT2026-06-1882.7670.0080.000.00-1250.20%
SPOT261218C003100002024-06-21 3:42PM EDT2026-12-18103.5583.4589.200.00-1751.15%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240726P003100002024-07-22 3:59PM EDT2024-07-2624.1422.2526.05-0.29-1.19%565580125.27%
SPOT240802P003100002024-07-22 3:41PM EDT2024-08-0225.6022.8525.90+0.17+0.67%47576.68%
SPOT240809P003100002024-07-22 1:35PM EDT2024-08-0925.6722.3527.70-3.08-10.71%24362.54%
SPOT240816P003100002024-07-22 3:54PM EDT2024-08-1626.9825.5527.55-0.57-2.07%685058.18%
SPOT240823P003100002024-07-11 10:08AM EDT2024-08-2321.0424.9028.450.00--251.79%
SPOT240920P003100002024-07-22 10:16AM EDT2024-09-2030.1529.1030.00+0.20+0.67%1014844.93%
SPOT241018P003100002024-07-22 2:53PM EDT2024-10-1832.4531.2532.30+0.05+0.15%1412241.13%
SPOT241220P003100002024-07-19 12:56PM EDT2024-12-2040.0037.5539.650.00-16741.14%
SPOT250117P003100002024-07-11 2:07PM EDT2025-01-1738.1638.0543.300.00-113742.21%
SPOT250321P003100002024-07-12 12:46PM EDT2025-03-2141.7842.9548.300.00-209841.52%
SPOT250620P003100002024-07-18 11:26AM EDT2025-06-2052.0047.4055.000.00-62041.35%
SPOT251219P003100002024-06-04 2:09PM EDT2025-12-1950.1050.5056.850.00-19034.59%
SPOT260116P003100002024-06-14 10:18AM EDT2026-01-1655.0056.0062.000.00-2537.29%
SPOT261218P003100002024-07-19 12:47PM EDT2026-12-1873.2068.0078.000.00-1138.19%