Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
313.02+7.01 (+2.29%)
At close: 04:00PM EDT
313.10 +0.08 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C001800002024-04-22 11:35AM EDT2024-06-2192.870.000.000.00-600.00%
SPOT240719C001800002024-02-14 4:06PM EDT2024-07-1970.5679.2081.600.00-1100.00%
SPOT240920C001800002024-05-14 9:38AM EDT2024-09-20112.350.000.000.00-2400.00%
SPOT241220C001800002024-05-10 12:53PM EDT2024-12-20123.78133.15139.550.00-4754.79%
SPOT250117C001800002024-06-13 2:16PM EDT2025-01-17133.69139.75146.000.00-117869.94%
SPOT251219C001800002024-04-15 10:54AM EDT2025-12-19147.75140.10146.850.00-11049.41%
SPOT260116C001800002024-04-04 10:11AM EDT2026-01-16147.30141.45144.900.00-10945.56%
SPOT261218C001800002024-02-20 4:32PM EDT2026-12-18110.88120.00129.000.00-120.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P001800002024-05-30 11:36AM EDT2024-06-210.060.000.500.00-189192.19%
SPOT240719P001800002024-05-28 1:28PM EDT2024-07-190.120.031.980.00-2220100.24%
SPOT240816P001800002024-05-08 1:24PM EDT2024-08-160.550.110.760.00--2064.70%
SPOT240920P001800002024-05-09 2:51PM EDT2024-09-200.850.471.040.00-123356.45%
SPOT241018P001800002024-05-09 2:52PM EDT2024-10-181.150.371.330.00-1850.76%
SPOT241220P001800002024-03-21 2:39PM EDT2024-12-206.855.455.900.00-1563.13%
SPOT250117P001800002024-06-05 9:30AM EDT2025-01-172.252.033.150.00-463850.46%
SPOT250321P001800002024-05-14 2:14PM EDT2025-03-215.253.955.200.00--650.56%
SPOT251219P001800002024-05-07 2:08PM EDT2025-12-1911.059.3510.850.00-15845.25%
SPOT260116P001800002024-06-03 3:27PM EDT2026-01-1611.0010.1513.200.00-13247.40%
SPOT260618P001800002024-06-11 12:29PM EDT2026-06-1813.6010.0019.000.00--148.76%
SPOT261218P001800002024-03-05 4:39PM EDT2026-12-1822.8518.8523.350.00--547.77%