Singapore markets close in 5 hours 5 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:270.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426C002700002024-04-22 3:59PM EDT2024-04-2614.6514.4014.95-2.98-16.90%166113119.53%
SPOT240503C002700002024-04-22 3:58PM EDT2024-05-0315.5215.4516.00-2.78-15.19%541877.70%
SPOT240510C002700002024-04-22 2:34PM EDT2024-05-1018.0815.4520.40+0.29+1.63%3569.93%
SPOT240517C002700002024-04-22 3:51PM EDT2024-05-1717.8017.1017.60-2.85-13.80%16353257.30%
SPOT240621C002700002024-04-22 3:50PM EDT2024-06-2121.6921.5022.00-3.26-13.07%18438347.64%
SPOT240719C002700002024-04-22 3:34PM EDT2024-07-1925.0524.6525.05-2.16-7.94%18018645.11%
SPOT240920C002700002024-04-17 12:08PM EDT2024-09-2050.6433.5034.450.00-171548.07%
SPOT241018C002700002024-04-22 2:06PM EDT2024-10-1837.0035.6536.80-1.95-5.01%14147.30%
SPOT241220C002700002024-04-10 12:44PM EDT2024-12-2066.0742.3547.200.00-17052.70%
SPOT250117C002700002024-04-22 1:55PM EDT2025-01-1746.6044.0046.15-22.15-32.22%130248.74%
SPOT251219C002700002024-04-12 3:45PM EDT2025-12-1994.4268.2572.950.00-63150.73%
SPOT260116C002700002024-04-22 10:18AM EDT2026-01-1673.7567.8576.00-12.15-14.14%511950.57%
SPOT261218C002700002024-04-19 2:43PM EDT2026-12-1891.0985.2092.150.00-12051.08%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426P002700002024-04-22 3:59PM EDT2024-04-2612.3012.0012.50-0.28-2.23%425253117.90%
SPOT240503P002700002024-04-22 3:40PM EDT2024-05-0312.6512.8013.30-1.42-10.09%822075.37%
SPOT240510P002700002024-04-22 2:55PM EDT2024-05-1013.6012.8015.25+1.05+8.37%83687363.00%
SPOT240517P002700002024-04-22 3:59PM EDT2024-05-1714.2213.9514.40+0.47+3.42%1,99455153.99%
SPOT240524P002700002024-04-22 3:45PM EDT2024-05-2417.9513.7015.35+3.10+20.88%21551.40%
SPOT240621P002700002024-04-22 3:37PM EDT2024-06-2117.5117.1017.50-0.69-3.79%21244942.47%
SPOT240719P002700002024-04-22 3:57PM EDT2024-07-1919.4819.0519.50+1.03+5.58%68616638.86%
SPOT240920P002700002024-04-22 3:43PM EDT2024-09-2025.5525.9026.40+5.85+29.70%8920439.65%
SPOT241018P002700002024-04-22 1:54PM EDT2024-10-1827.1827.1028.40+0.08+0.30%1057239.09%
SPOT241220P002700002024-04-19 1:50PM EDT2024-12-2032.0930.1533.450.00-119339.42%
SPOT250117P002700002024-04-17 10:51AM EDT2025-01-1726.8030.6534.450.00-135838.41%
SPOT251219P002700002024-04-08 1:40PM EDT2025-12-1939.2046.1548.500.00--335.94%
SPOT260116P002700002024-04-05 2:50PM EDT2026-01-1641.1047.2054.000.00-151639.11%
SPOT260618P002700002024-04-22 2:59PM EDT2026-06-1852.5052.2056.90-4.10-7.24%1637.00%
SPOT261218P002700002024-04-09 10:31AM EDT2026-12-1851.3855.3561.200.00-1135.87%