Singapore markets close in 6 hours 16 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
314.99-2.75 (-0.87%)
At close: 04:00PM EDT
315.59 +0.60 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240705C002200002024-06-14 2:42PM EDT2024-07-0594.0791.0099.700.00-12101.66%
SPOT240719C002200002024-06-24 2:13PM EDT2024-07-1994.0091.10100.45-6.00-6.00%2720476.86%
SPOT240816C002200002024-06-21 10:04AM EDT2024-08-1695.2593.80101.200.00-4867.59%
SPOT240920C002200002024-06-03 3:03PM EDT2024-09-2095.3995.65102.700.00-15260.08%
SPOT241018C002200002024-04-29 9:45AM EDT2024-10-1877.7594.6097.650.00-11946.34%
SPOT241220C002200002024-06-20 10:41AM EDT2024-12-20105.49103.10109.900.00-1759.17%
SPOT250117C002200002024-06-24 2:15PM EDT2025-01-17105.25105.25110.25-4.55-4.14%11,15757.34%
SPOT250321C002200002024-05-23 1:23PM EDT2025-03-21100.90111.45118.350.00--161.02%
SPOT251219C002200002024-04-23 10:23AM EDT2025-12-19131.800.000.000.00-1450.00%
SPOT260116C002200002024-04-17 11:09AM EDT2026-01-16121.51119.15122.050.00-12148.88%
SPOT260618C002200002024-04-22 11:12AM EDT2026-06-1899.020.000.000.00-100.00%
SPOT261218C002200002024-04-30 3:32PM EDT2026-12-18122.20135.00143.000.00-1251.21%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240705P002200002024-05-28 1:03PM EDT2024-07-050.010.001.450.00-11114.26%
SPOT240712P002200002024-05-31 11:37AM EDT2024-07-120.390.002.760.00-63101.22%
SPOT240719P002200002024-06-24 9:35AM EDT2024-07-190.350.130.50+0.20+133.33%412766.11%
SPOT240816P002200002024-06-12 2:55PM EDT2024-08-161.200.461.260.00-17853.71%
SPOT240920P002200002024-06-14 3:08PM EDT2024-09-202.001.231.960.00-219349.46%
SPOT241018P002200002024-06-10 3:24PM EDT2024-10-182.772.112.850.00-278147.19%
SPOT241220P002200002024-06-18 11:00AM EDT2024-12-206.205.056.250.00-4082347.61%
SPOT250117P002200002024-06-03 1:43PM EDT2025-01-177.105.806.400.00-112344.62%
SPOT250321P002200002024-06-06 3:45PM EDT2025-03-218.798.2010.500.00-9620446.52%
SPOT251219P002200002024-06-17 2:46PM EDT2025-12-1918.8514.9018.800.00-433341.91%
SPOT260116P002200002024-06-24 3:42PM EDT2026-01-1619.8519.0521.90-0.75-3.64%1,0005143.95%
SPOT260618P002200002024-04-26 12:22PM EDT2026-06-1826.1023.1025.400.00-1142.04%