Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
275.83-13.37 (-4.62%)
At close: 04:00PM EDT
275.70 -0.13 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240517C001600002024-03-28 3:47PM EDT2024-05-17107.74113.45120.200.00-2052111.26%
SPOT240621C001600002024-04-08 10:37AM EDT2024-06-21153.01113.05123.000.00-112287.24%
SPOT240920C001600002023-12-08 4:19PM EDT2024-09-2054.500.000.000.00-100.00%
SPOT241220C001600002024-02-02 2:54PM EDT2024-12-2077.70110.10116.750.00-3337.01%
SPOT250117C001600002024-04-17 12:59PM EDT2025-01-17145.21124.15128.750.00-86765.98%
SPOT251219C001600002024-04-03 3:37PM EDT2025-12-19152.70136.35144.000.00-1962.70%
SPOT260116C001600002024-02-05 4:03PM EDT2026-01-1693.50132.45136.800.00-1354.34%
SPOT261218C001600002024-02-22 1:38PM EDT2026-12-18123.61137.00146.000.00-1150.91%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240517P001600002024-03-04 11:50AM EDT2024-05-170.460.091.500.00-420106.84%
SPOT240621P001600002024-04-17 12:45PM EDT2024-06-210.240.091.060.00-455167.43%
SPOT240719P001600002024-02-08 11:26AM EDT2024-07-191.650.911.400.00-18163.50%
SPOT240920P001600002024-04-02 2:32PM EDT2024-09-201.790.752.200.00-1033351.23%
SPOT241220P001600002024-04-05 12:25PM EDT2024-12-202.553.203.550.00-2849.73%
SPOT250117P001600002024-04-04 1:19PM EDT2025-01-172.753.704.100.00-170948.94%
SPOT251219P001600002023-12-06 11:16AM EDT2025-12-1921.3720.0522.800.00-1959.02%
SPOT260116P001600002024-03-04 3:19PM EDT2026-01-1611.309.5510.450.00-12942.96%
SPOT260618P001600002024-03-05 11:09AM EDT2026-06-1813.859.6014.300.00--1543.50%
SPOT261218P001600002024-04-09 11:09AM EDT2026-12-1815.2014.8019.450.00-1844.68%