Singapore markets open in 6 hours 12 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
306.92-3.37 (-1.09%)
As of 02:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C001850002024-05-17 10:20AM EDT2024-06-21116.97119.30124.500.00-1202134.69%
SPOT240719C001850002024-02-21 3:28PM EDT2024-07-1966.1581.6586.150.00-470.00%
SPOT240920C001850002024-04-09 9:30AM EDT2024-09-20131.000.000.000.00-2200.00%
SPOT241220C001850002024-03-27 9:46AM EDT2024-12-2093.50113.45119.700.00-120.00%
SPOT250117C001850002024-05-17 12:22PM EDT2025-01-17125.64130.30135.650.00-315365.85%
SPOT251219C001850002024-04-15 3:03PM EDT2025-12-19136.50141.15145.750.00-11255.30%
SPOT260116C001850002024-04-09 11:53AM EDT2026-01-16147.23139.80144.400.00-61552.44%
SPOT260618C001850002024-05-28 10:30AM EDT2026-06-18156.17151.05158.350.00-2259.23%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240607P001850002024-05-28 10:07AM EDT2024-06-070.030.010.100.00-67115.23%
SPOT240621P001850002024-05-07 10:44AM EDT2024-06-210.430.011.500.00-1364105.32%
SPOT240719P001850002024-05-28 1:25PM EDT2024-07-190.130.010.250.00-715755.57%
SPOT240920P001850002024-04-02 1:07PM EDT2024-09-203.601.431.930.00-3322055.98%
SPOT241018P001850002024-04-22 11:16AM EDT2024-10-184.350.000.000.00-4012.50%
SPOT241220P001850002024-05-23 2:33PM EDT2024-12-202.872.322.730.00-513846.59%
SPOT250117P001850002024-05-16 12:08PM EDT2025-01-173.402.953.200.00-118945.44%
SPOT250321P001850002024-05-14 2:14PM EDT2025-03-216.004.504.850.00--2545.00%
SPOT251219P001850002024-05-14 12:56PM EDT2025-12-1912.9010.8512.000.00-184543.51%
SPOT260116P001850002024-02-13 2:40PM EDT2026-01-1620.7019.0521.000.00-36852.29%
SPOT260618P001850002024-05-15 10:06AM EDT2026-06-1816.2014.4016.250.00-151842.68%
SPOT261218P001850002024-03-05 1:20PM EDT2026-12-1824.2018.7523.100.00--844.66%