Singapore markets open in 6 hours 10 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
291.36-2.22 (-0.76%)
As of 02:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:310.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419C003100002024-04-18 1:58PM EDT2024-04-190.130.010.15-0.26-66.67%5043346.68%
SPOT240426C003100002024-04-18 11:43AM EDT2024-04-269.307.858.20-0.25-2.62%417282.93%
SPOT240503C003100002024-04-18 2:05PM EDT2024-05-039.508.809.30-2.90-23.39%45966.75%
SPOT240510C003100002024-04-18 1:17PM EDT2024-05-1010.759.8513.85-2.35-17.94%11765.81%
SPOT240517C003100002024-04-18 11:06AM EDT2024-05-1712.9010.7011.000.00-979154.48%
SPOT240524C003100002024-04-10 9:30AM EDT2024-05-2415.6011.3512.600.00-1552.24%
SPOT240621C003100002024-04-18 1:34PM EDT2024-06-2116.2515.2015.50-0.95-5.52%51,59246.83%
SPOT240719C003100002024-04-18 2:22PM EDT2024-07-1918.8518.7019.00-1.60-7.82%821445.22%
SPOT240920C003100002024-04-17 12:16PM EDT2024-09-2031.5026.6528.050.00-116946.88%
SPOT241018C003100002024-04-17 2:07PM EDT2024-10-1833.9530.2031.900.00-25447.84%
SPOT241220C003100002024-04-17 12:23PM EDT2024-12-2042.0437.8038.700.00-225248.40%
SPOT250117C003100002024-04-04 11:09AM EDT2025-01-1747.0039.1540.550.00-223247.71%
SPOT251219C003100002024-04-18 12:19PM EDT2025-12-1969.0066.7568.10-5.33-7.17%63050.08%
SPOT260116C003100002024-04-11 1:04PM EDT2026-01-1677.7066.9071.250.00-15450.08%
SPOT260618C003100002024-02-07 4:59PM EDT2026-06-1843.1355.4561.000.00--140.15%
SPOT261218C003100002024-04-08 9:36AM EDT2026-12-18102.3086.7092.250.00-1951.75%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P003100002024-04-18 1:10PM EDT2024-04-1917.1118.1521.00+3.01+21.35%1514371.29%
SPOT240426P003100002024-04-18 1:10PM EDT2024-04-2625.5326.6027.60+0.43+1.71%204985.52%
SPOT240503P003100002024-04-16 12:03PM EDT2024-05-0325.0027.4529.950.00-1471.18%
SPOT240510P003100002024-04-15 12:30PM EDT2024-05-1025.3528.2529.350.00-11659.73%
SPOT240517P003100002024-04-18 1:42PM EDT2024-05-1728.2528.7029.15+1.95+7.41%2221752.70%
SPOT240524P003100002024-04-08 12:40PM EDT2024-05-2419.9529.2030.450.00-101150.02%
SPOT240621P003100002024-04-17 2:07PM EDT2024-06-2129.5531.9532.350.00-114343.09%
SPOT240719P003100002024-04-17 3:35PM EDT2024-07-1932.2534.0034.500.00-114939.79%
SPOT240920P003100002024-04-17 10:39AM EDT2024-09-2037.9540.2541.800.00-34740.45%
SPOT241018P003100002024-04-17 12:10PM EDT2024-10-1840.5542.1542.750.00-303338.40%
SPOT241220P003100002024-04-18 11:05AM EDT2024-12-2045.6546.9547.95+5.15+12.72%51538.60%
SPOT250117P003100002024-04-17 11:26AM EDT2025-01-1745.2548.1049.200.00-17237.82%
SPOT251219P003100002024-04-10 11:29AM EDT2025-12-1961.3063.0064.650.00-22735.67%
SPOT260116P003100002024-03-20 3:36PM EDT2026-01-1675.5863.9566.500.00--336.09%