Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
276.23-12.97 (-4.48%)
As of 03:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:260.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419C002600002024-04-18 3:41PM EDT2024-04-1930.3015.2518.500.00-890992.09%
SPOT240426C002600002024-04-19 3:01PM EDT2024-04-2621.9523.4524.35-19.10-46.53%93790.70%
SPOT240503C002600002024-04-19 12:50PM EDT2024-05-0323.5023.7025.50-13.95-37.25%1969.80%
SPOT240510C002600002024-04-19 11:15AM EDT2024-05-1026.7323.3527.25-11.20-29.53%4560.55%
SPOT240517C002600002024-04-19 3:07PM EDT2024-05-1726.0526.5027.25-15.10-36.70%5358258.39%
SPOT240621C002600002024-04-19 2:32PM EDT2024-06-2129.2831.0531.60-16.77-36.42%1042050.48%
SPOT240719C002600002024-04-19 2:25PM EDT2024-07-1933.7833.6535.10-13.67-28.81%522248.90%
SPOT240920C002600002024-04-15 1:40PM EDT2024-09-2054.3539.8543.450.00-16850.06%
SPOT241018C002600002024-04-11 10:42AM EDT2024-10-1864.9945.2046.300.00-13749.95%
SPOT241220C002600002024-04-05 11:40AM EDT2024-12-2079.6451.8053.300.00-35350.42%
SPOT250117C002600002024-04-19 1:43PM EDT2025-01-1753.0054.2555.90-16.09-23.29%141350.59%
SPOT251219C002600002024-04-03 11:32AM EDT2025-12-1983.5574.2080.400.00-18050.71%
SPOT260116C002600002024-04-05 2:18PM EDT2026-01-16108.7080.1081.750.00-13352.31%
SPOT261218C002600002024-04-03 3:32PM EDT2026-12-18105.7194.75100.650.00-1152.72%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P002600002024-04-19 3:05PM EDT2024-04-190.090.000.06-0.01-16.67%767351.17%
SPOT240426P002600002024-04-19 3:14PM EDT2024-04-266.886.807.20+2.78+67.80%27718385.99%
SPOT240503P002600002024-04-19 9:42AM EDT2024-05-036.607.658.15+2.40+57.14%17767.42%
SPOT240510P002600002024-04-19 1:35PM EDT2024-05-109.658.308.80+5.15+114.44%1385658.40%
SPOT240517P002600002024-04-19 1:55PM EDT2024-05-179.559.209.50+3.80+66.09%6367453.76%
SPOT240524P002600002024-04-09 3:49PM EDT2024-05-245.709.7510.350.00--450.51%
SPOT240621P002600002024-04-19 2:36PM EDT2024-06-2113.3012.2512.65+4.65+53.76%16172144.09%
SPOT240719P002600002024-04-19 11:34AM EDT2024-07-1914.2514.2014.60+4.20+41.79%1159740.61%
SPOT240920P002600002024-04-19 12:57PM EDT2024-09-2021.6020.5021.00+5.05+30.51%219540.85%
SPOT241018P002600002024-04-18 11:39AM EDT2024-10-1817.7022.1522.750.00-544839.99%
SPOT241220P002600002024-04-19 12:08PM EDT2024-12-2028.4226.8527.40+5.42+23.57%2526839.96%
SPOT250117P002600002024-04-18 10:10AM EDT2025-01-1724.1528.1530.550.00-136441.37%
SPOT251219P002600002024-04-11 2:50PM EDT2025-12-1936.5042.2043.300.00-16937.27%
SPOT260116P002600002024-04-05 12:23PM EDT2026-01-1637.1042.9548.700.00-2240.42%
SPOT261218P002600002024-04-05 11:19AM EDT2026-12-1846.6449.8053.800.00-1135.78%