New Zealand markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
263.57+3.37 (+1.30%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240328C002900002024-03-26 3:05PM EDT2024-03-280.050.000.060.00-22121675.78%
SPOT240405C002900002024-03-27 3:10PM EDT2024-04-050.180.350.460.00-94839.55%
SPOT240412C002900002024-03-27 9:34AM EDT2024-04-120.990.961.290.00-11438.53%
SPOT240419C002900002024-03-28 10:07AM EDT2024-04-192.282.032.34+0.87+61.70%31,86338.89%
SPOT240426C002900002024-03-27 9:30AM EDT2024-04-269.007.408.900.00-15758.33%
SPOT240503C002900002024-03-26 11:22AM EDT2024-05-039.098.409.400.00-4455.02%
SPOT240517C002900002024-03-28 10:09AM EDT2024-05-1710.2510.0010.50+2.30+28.93%429650.64%
SPOT240621C002900002024-03-27 10:06AM EDT2024-06-2111.8513.0013.350.00-468845.48%
SPOT240719C002900002024-03-27 10:05AM EDT2024-07-1914.3015.3015.900.00-525144.03%
SPOT240920C002900002024-03-26 1:00PM EDT2024-09-2023.6523.1024.300.00-617147.03%
SPOT241018C002900002024-03-01 2:48PM EDT2024-10-1824.7025.1025.700.00-2245.49%
SPOT241220C002900002024-03-27 3:55PM EDT2024-12-2029.6032.2033.050.00-3522547.96%
SPOT250117C002900002024-03-26 12:28PM EDT2025-01-1733.7533.4534.550.00-117247.22%
SPOT251219C002900002024-02-16 2:43PM EDT2025-12-1946.0351.3554.750.00-71046.97%
SPOT260116C002900002024-03-06 4:06PM EDT2026-01-1661.4556.3561.050.00-51050.49%
SPOT260618C002900002024-01-18 1:43PM EDT2026-06-1832.3052.4056.400.00-4242.47%
SPOT261218C002900002024-03-05 1:14PM EDT2026-12-1876.5072.2078.800.00-2251.66%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P002900002024-03-12 11:22AM EDT2024-04-1933.6525.1026.750.00-51422.95%
SPOT240517P002900002024-03-05 12:05PM EDT2024-05-1733.8031.6036.900.00-31751.26%
SPOT240621P002900002024-03-06 4:16PM EDT2024-06-2134.5034.2035.600.00-82336.69%
SPOT240719P002900002024-03-27 12:40PM EDT2024-07-1939.2035.9537.050.00-9511734.56%
SPOT241018P002900002024-03-22 1:39PM EDT2024-10-1843.0042.6543.650.00-11234.59%
SPOT241220P002900002024-03-27 2:54PM EDT2024-12-2051.1046.9048.000.00-17035.18%
SPOT250117P002900002024-03-21 11:41AM EDT2025-01-1749.3047.7048.900.00-34434.44%
SPOT251219P002900002024-03-07 3:32PM EDT2025-12-1959.3059.9063.850.00--234.42%
SPOT260116P002900002024-03-21 11:51AM EDT2026-01-1662.7561.2063.150.00-51133.19%