Singapore markets open in 1 hour 27 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
199.32+5.15 (+2.65%)
At close: 04:00PM EST
199.32 0.00 (0.00%)
After hours: 06:31PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208C001800002023-12-05 12:49PM EST2023-12-0814.4018.9020.10-1.00-6.49%25955.76%
SPOT231215C001800002023-12-05 3:20PM EST2023-12-1519.7019.1020.90+3.48+21.46%5253558.37%
SPOT231222C001800002023-12-04 1:07PM EST2023-12-2216.9019.1021.500.00-2951.25%
SPOT231229C001800002023-12-05 12:56PM EST2023-12-2916.7820.2021.30-4.12-19.71%12241.94%
SPOT240105C001800002023-12-04 9:43AM EST2024-01-0523.0021.2022.600.00-4545.35%
SPOT240119C001800002023-12-05 2:54PM EST2024-01-1923.0022.6023.60+4.55+24.66%182,32642.65%
SPOT240216C001800002023-12-04 12:08PM EST2024-02-1625.0127.3028.000.00-367648.80%
SPOT240419C001800002023-12-04 9:41AM EST2024-04-1934.0032.2032.600.00-272746.74%
SPOT240621C001800002023-12-01 2:23PM EST2024-06-2125.4037.4038.000.00-27248.97%
SPOT240719C001800002023-11-29 3:16PM EST2024-07-1927.0738.9040.500.00-1850.28%
SPOT240920C001800002023-12-01 9:48AM EST2024-09-2031.7043.3045.000.00-11950.20%
SPOT250117C001800002023-12-04 11:57AM EST2025-01-1747.7649.7051.200.00-114650.57%
SPOT251219C001800002023-11-16 3:50PM EST2025-12-1948.3062.7064.900.00-31450.65%
SPOT260116C001800002023-12-04 12:19PM EST2026-01-1663.1063.7065.700.00-11450.61%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208P001800002023-12-05 2:45PM EST2023-12-080.100.050.15-0.11-52.38%8992750.20%
SPOT231215P001800002023-12-05 3:46PM EST2023-12-150.400.350.45-0.30-42.86%12825040.77%
SPOT231222P001800002023-12-05 11:29AM EST2023-12-221.020.650.80-0.16-13.56%51536.96%
SPOT231229P001800002023-12-05 12:31PM EST2023-12-291.650.951.20+0.14+9.27%27735.38%
SPOT240105P001800002023-12-05 2:16PM EST2024-01-051.801.451.70-0.32-15.09%61635.11%
SPOT240112P001800002023-12-05 10:16AM EST2024-01-122.001.802.15-0.58-22.48%8134.64%
SPOT240119P001800002023-12-05 3:56PM EST2024-01-192.452.402.55-0.73-22.96%3042734.08%
SPOT240216P001800002023-12-05 3:53PM EST2024-02-166.606.406.70-1.06-13.84%2948642.19%
SPOT240419P001800002023-12-05 12:11PM EST2024-04-1910.429.409.70-0.23-2.16%614738.33%
SPOT240621P001800002023-11-30 9:43AM EST2024-06-2117.7613.0013.400.00-13538.93%
SPOT240719P001800002023-12-01 9:48AM EST2024-07-1919.0014.0014.700.00-52038.80%
SPOT240920P001800002023-12-01 1:43PM EST2024-09-2022.1516.7017.300.00-124438.45%
SPOT250117P001800002023-11-20 2:39PM EST2025-01-1726.9020.9021.400.00-61,04937.80%
SPOT251219P001800002023-11-20 12:10PM EST2025-12-1935.2027.1031.900.00-71038.27%
SPOT260116P001800002023-11-29 10:06AM EST2026-01-1634.9328.3031.000.00-62836.71%