Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
317.74+3.85 (+1.23%)
At close: 04:00PM EDT
318.40 +0.66 (+0.21%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240816C002200002024-06-21 10:04AM EDT220.0095.2596.00104.90-0.33-0.35%4468.79%
SPOT240816C002300002024-06-14 1:21PM EDT230.0087.6588.3094.300.00-1266.82%
SPOT240816C002400002024-05-02 10:41AM EDT240.0057.4361.7565.700.00--20.00%
SPOT240816C002500002024-06-14 10:16AM EDT250.0070.0569.8574.450.00-32457.02%
SPOT240816C002600002024-06-20 3:30PM EDT260.0059.9162.3564.900.00-25655.60%
SPOT240816C002700002024-06-21 11:28AM EDT270.0051.3053.9057.10+2.44+4.99%141754.28%
SPOT240816C002800002024-06-21 3:49PM EDT280.0047.2046.7049.15+3.29+7.49%254953.27%
SPOT240816C002900002024-06-21 1:49PM EDT290.0039.2439.2042.10+6.08+18.34%218851.76%
SPOT240816C003000002024-06-20 11:28AM EDT300.0030.9132.7535.750.00-519151.02%
SPOT240816C003100002024-06-21 12:28PM EDT310.0026.3527.5528.15-0.65-2.41%1616549.62%
SPOT240816C003200002024-06-21 3:07PM EDT320.0023.1022.4522.95+2.96+14.70%1216048.80%
SPOT240816C003300002024-06-21 3:51PM EDT330.0018.2518.1518.65+1.10+6.41%980848.50%
SPOT240816C003400002024-06-21 12:12PM EDT340.0014.0914.4014.90+0.49+3.60%113848.06%
SPOT240816C003500002024-06-21 3:58PM EDT350.0011.0011.3011.85+0.10+0.92%1229247.88%
SPOT240816C003600002024-06-18 3:59PM EDT360.007.908.059.450.00-13348.01%
SPOT240816C003700002024-06-21 2:58PM EDT370.007.146.907.55+0.34+5.00%64848.31%
SPOT240816C003800002024-06-21 2:11PM EDT380.005.405.305.90+0.05+0.93%514048.30%
SPOT240816C003900002024-06-21 12:52PM EDT390.004.154.104.80-0.35-7.78%115149.03%
SPOT240816C004000002024-06-21 3:29PM EDT400.003.582.984.90+0.03+0.85%15653.24%
SPOT240816C004100002024-06-20 11:28AM EDT410.002.652.483.950.00-212050.53%
SPOT240816C004200002024-06-10 11:13AM EDT420.002.091.953.800.00-23752.34%
SPOT240816C004300002024-05-22 10:07AM EDT430.001.571.442.220.00-53050.00%
SPOT240816C004400002024-05-30 10:12AM EDT440.001.461.181.720.00-514450.37%
SPOT240816C004500002024-06-14 10:42AM EDT450.001.440.641.640.00-113850.65%
SPOT240816C004600002024-06-17 9:37AM EDT460.001.090.461.700.00-22352.62%
SPOT240816C004700002024-06-20 9:39AM EDT470.000.900.501.570.00-13154.61%
SPOT240816C004800002024-06-17 9:37AM EDT480.000.850.321.500.00-21255.69%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240816P001600002024-06-12 9:48AM EDT160.000.140.041.170.00-1287.40%
SPOT240816P001700002024-06-18 9:30AM EDT170.000.180.010.180.00-15463.09%
SPOT240816P001800002024-05-08 1:24PM EDT180.000.550.110.760.00--2070.17%
SPOT240816P002000002024-06-21 10:55AM EDT200.000.600.240.60+0.07+13.21%11358.15%
SPOT240816P002100002024-06-12 3:15PM EDT210.000.780.351.560.00-3660.62%
SPOT240816P002200002024-06-12 2:55PM EDT220.001.200.421.080.00-17852.39%
SPOT240816P002300002024-06-17 11:10AM EDT230.001.780.631.510.00-112650.28%
SPOT240816P002400002024-06-20 3:53PM EDT240.002.171.762.270.00-528751.59%
SPOT240816P002500002024-06-20 3:53PM EDT250.003.052.562.850.00-213750.04%
SPOT240816P002600002024-06-21 10:43AM EDT260.004.453.354.80-0.10-2.20%618451.72%
SPOT240816P002700002024-06-21 3:44PM EDT270.005.394.355.85-0.94-14.85%1215548.38%
SPOT240816P002800002024-06-21 3:24PM EDT280.007.256.007.75-1.40-16.18%820546.73%
SPOT240816P002900002024-06-21 3:31PM EDT290.0010.369.7510.60-0.64-5.82%1313846.23%
SPOT240816P003000002024-06-21 2:45PM EDT300.0013.5312.3014.05-1.82-11.86%3423345.61%
SPOT240816P003100002024-06-21 3:42PM EDT310.0017.8517.3517.85-2.48-12.20%1917944.29%
SPOT240816P003200002024-06-21 2:53PM EDT320.0022.7022.1522.90-2.70-10.63%48844.11%
SPOT240816P003300002024-06-17 3:53PM EDT330.0031.9027.8028.550.00-24443.68%
SPOT240816P003400002024-06-06 10:37AM EDT340.0032.0534.1034.800.00-111243.06%
SPOT240816P003500002024-06-05 10:13AM EDT350.0035.8539.8042.800.00-51044.95%
SPOT240816P003600002024-06-20 9:37AM EDT360.0051.5047.1050.350.00-1544.71%
SPOT240816P003700002024-05-10 1:04PM EDT370.0077.2363.5066.100.00--360.61%