Singapore markets close in 5 hours 2 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
272.24-3.59 (-1.30%)
At close: 04:00PM EDT
270.00 -2.24 (-0.82%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240517C001750002024-04-03 3:31PM EDT2024-05-17112.9995.00101.750.00-116101.20%
SPOT240621C001750002024-02-20 12:42PM EDT2024-06-2173.4186.1091.450.00-8960.00%
SPOT240719C001750002023-11-30 4:54PM EDT2024-07-1931.7031.7032.700.00--110.00%
SPOT240920C001750002024-04-02 12:33PM EDT2024-09-20100.00100.10107.300.00-14664.15%
SPOT250117C001750002024-04-17 1:10PM EDT2025-01-17132.73105.35113.100.00-167659.94%
SPOT251219C001750002024-04-19 3:31PM EDT2025-12-19129.05120.55128.150.00-21158.24%
SPOT260116C001750002024-01-18 3:54PM EDT2026-01-1669.60102.35106.700.00-1235.71%
SPOT260618C001750002024-02-05 12:00PM EDT2026-06-1887.09126.30133.750.00-1356.71%
SPOT261218C001750002024-01-11 11:29AM EDT2026-12-1873.35106.10115.000.00-3337.38%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426P001750002024-04-22 3:42PM EDT2024-04-260.050.041.70-0.36-87.80%28240.43%
SPOT240517P001750002024-04-22 10:16AM EDT2024-05-170.310.001.62-0.26-45.61%120194.87%
SPOT240621P001750002024-03-19 3:44PM EDT2024-06-211.310.131.500.00-112561.33%
SPOT240719P001750002024-04-16 2:05PM EDT2024-07-190.600.271.600.00-35079351.95%
SPOT240920P001750002024-04-19 3:15PM EDT2024-09-202.312.222.610.00-465149.59%
SPOT241018P001750002024-03-01 10:37AM EDT2024-10-184.253.403.550.00-4449.33%
SPOT241220P001750002024-04-19 10:19AM EDT2024-12-204.804.655.15-0.05-1.03%51647.21%
SPOT250117P001750002024-04-22 3:00PM EDT2025-01-175.555.155.65+1.05+23.33%5727545.99%
SPOT251219P001750002024-04-18 11:06AM EDT2025-12-1912.4012.6516.600.00-105545.92%
SPOT260116P001750002024-01-25 1:23PM EDT2026-01-1623.6014.9015.400.00-152943.44%