Singapore markets open in 7 hours 3 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
256.10+7.98 (+3.22%)
At close: 04:00PM EST
255.56 -0.54 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301C001400002024-01-11 1:32PM EST2024-03-0159.1297.10105.350.00-110.00%
SPOT240308C001400002024-02-16 3:09PM EST2024-03-08107.35112.15120.300.00-11132.81%
SPOT240315C001400002024-02-06 9:34AM EST2024-03-15107.89112.50119.400.00--1189.58%
SPOT240419C001400002024-01-24 12:08PM EST2024-04-1975.20113.50120.250.00-12784.18%
SPOT240517C001400002024-02-15 12:18PM EST2024-05-17106.67114.15121.050.00-2277.66%
SPOT240621C001400002024-01-09 3:34PM EST2024-06-2159.80100.00107.450.00-42210.00%
SPOT240719C001400002023-12-11 1:22PM EST2024-07-1968.1066.0574.150.00--10.00%
SPOT240920C001400002023-11-13 11:29AM EST2024-09-2050.2070.9072.700.00-4160.00%
SPOT250117C001400002024-01-22 2:08PM EST2025-01-1780.00113.10117.100.00-145236.02%
SPOT251219C001400002024-01-19 2:57PM EST2025-12-1988.40124.40130.150.00-19252.36%
SPOT260116C001400002024-01-03 2:25PM EST2026-01-1675.00104.40107.300.00-130.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240308P001400002024-01-30 10:42AM EST2024-03-080.250.000.020.00--15103.13%
SPOT240315P001400002024-02-08 1:35PM EST2024-03-150.020.000.020.00-101282.81%
SPOT240419P001400002024-02-08 9:53AM EST2024-04-190.030.020.06-0.06-66.67%115157.03%
SPOT240517P001400002024-01-17 12:48PM EST2024-05-172.440.280.340.00--1559.28%
SPOT240621P001400002024-02-22 3:19PM EST2024-06-210.440.330.400.00-117650.93%
SPOT240719P001400002024-01-31 1:37PM EST2024-07-192.000.500.570.00-1449.07%
SPOT240920P001400002024-01-29 9:46AM EST2024-09-203.561.201.320.00-528147.72%
SPOT241220P001400002024-02-07 12:04PM EST2024-12-203.252.422.580.00-1146.08%
SPOT250117P001400002024-02-21 1:51PM EST2025-01-173.552.802.960.00-10090845.56%
SPOT251219P001400002023-10-13 2:12PM EST2025-12-1927.0020.8021.300.00-41162.46%
SPOT260116P001400002024-02-15 1:51PM EST2026-01-169.237.858.150.00-138342.00%