Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
275.83-13.37 (-4.62%)
At close: 04:00PM EDT
275.70 -0.13 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240517C001500002024-02-15 12:03PM EDT2024-05-1795.54104.15109.900.00-330.00%
SPOT240621C001500002024-04-17 10:54AM EDT2024-06-21124.80123.00132.90-25.20-16.80%110295.18%
SPOT240719C001500002024-03-01 11:09AM EDT2024-07-19114.29114.35120.650.00-1280.00%
SPOT240920C001500002023-11-17 2:50PM EDT2024-09-2044.4556.2057.600.00-110.00%
SPOT241220C001500002024-02-06 10:36AM EDT2024-12-20107.200.000.000.00--10.00%
SPOT250117C001500002024-04-15 2:13PM EDT2025-01-17150.77131.00140.000.00-117569.54%
SPOT251219C001500002024-04-03 3:37PM EDT2025-12-19160.59143.00151.850.00-1564.13%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240517P001500002024-04-05 2:43PM EDT2024-05-170.130.030.230.00-414190.82%
SPOT240621P001500002024-04-02 10:27AM EDT2024-06-210.500.061.500.00-264978.34%
SPOT240719P001500002024-03-20 3:17PM EDT2024-07-190.600.091.280.00-11063.77%
SPOT240920P001500002024-04-01 9:55AM EDT2024-09-201.360.541.750.00-316453.71%
SPOT241220P001500002024-04-10 10:38AM EDT2024-12-202.241.653.150.00-102652.94%
SPOT250117P001500002024-04-18 11:33AM EDT2025-01-172.502.803.850.00-11,84550.83%
SPOT251219P001500002024-04-05 2:47PM EDT2025-12-197.608.659.150.00-377145.71%
SPOT260116P001500002024-04-03 3:42PM EDT2026-01-168.589.209.800.00-23745.76%
SPOT260618P001500002024-04-05 12:18PM EDT2026-06-189.9010.9513.250.00-1045.88%
SPOT261218P001500002024-02-23 11:19AM EDT2026-12-1815.4510.0020.000.00-3049.04%