Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
243.90+0.50 (+0.21%)
As of 10:12AM EST. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240223C002500002024-02-21 9:54AM EST2024-02-230.660.740.85-0.47-41.59%630833.01%
SPOT240301C002500002024-02-20 3:59PM EST2024-03-012.892.372.580.00-3411330.99%
SPOT240308C002500002024-02-21 9:30AM EST2024-03-084.303.854.10-0.10-2.27%114831.57%
SPOT240315C002500002024-02-21 9:47AM EST2024-03-154.705.005.20-0.80-14.55%1584031.18%
SPOT240322C002500002024-02-16 11:57AM EST2024-03-228.606.156.500.00-11632.15%
SPOT240328C002500002024-02-16 2:58PM EST2024-03-289.477.007.300.00-4432.07%
SPOT240419C002500002024-02-21 9:47AM EST2024-04-199.8010.1510.40-1.05-9.68%473433.41%
SPOT240517C002500002024-02-20 3:15PM EST2024-05-1717.5016.8017.200.00-2621141.86%
SPOT240621C002500002024-02-21 9:55AM EST2024-06-2120.0519.8520.15-0.40-1.96%941340.59%
SPOT240719C002500002024-02-21 9:44AM EST2024-07-1921.8022.1022.45-0.95-4.18%921040.30%
SPOT240920C002500002024-02-16 2:02PM EST2024-09-2032.8528.8529.750.00-57843.66%
SPOT241220C002500002024-02-14 10:04AM EST2024-12-2035.3835.6537.050.00-11744.82%
SPOT250117C002500002024-02-16 2:28PM EST2025-01-1742.2037.2038.750.00-1821,47644.74%
SPOT251219C002500002024-01-02 10:38AM EST2025-12-1927.1041.6044.400.00-11035.89%
SPOT260116C002500002024-02-09 12:01PM EST2026-01-1657.5058.2060.800.00-23547.74%
SPOT261218C002500002024-02-16 2:48PM EST2026-12-1878.3071.0078.850.00-3450.92%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240223P002500002024-02-21 9:45AM EST2024-02-238.657.559.05+1.42+19.64%1313551.81%
SPOT240301P002500002024-02-20 11:00AM EST2024-03-019.809.4010.200.00-101041.20%
SPOT240308P002500002024-02-16 1:19PM EST2024-03-088.8510.8011.200.00-81036.59%
SPOT240315P002500002024-02-20 11:51AM EST2024-03-1511.8511.9012.350.00-1014035.54%
SPOT240322P002500002024-02-16 1:19PM EST2024-03-2210.8512.5013.450.00-141635.24%
SPOT240328P002500002024-02-20 12:08PM EST2024-03-2814.0612.9013.900.00-21033.73%
SPOT240419P002500002024-02-20 3:11PM EST2024-04-1915.1015.7016.000.00-17379032.14%
SPOT240517P002500002024-02-20 2:31PM EST2024-05-1721.0521.3021.450.00-5135037.99%
SPOT240621P002500002024-02-20 2:12PM EST2024-06-2122.9023.3523.650.00-3524235.99%
SPOT240719P002500002024-02-20 3:13PM EST2024-07-1925.0024.7025.00+0.90+3.88%416034.63%
SPOT240920P002500002024-02-15 1:49PM EST2024-09-2028.2529.3529.700.00-206535.39%
SPOT250117P002500002024-02-20 11:11AM EST2025-01-1734.9535.0035.500.00-1523034.61%
SPOT251219P002500002024-02-15 3:17PM EST2025-12-1945.3045.8547.850.00-312933.88%