Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
256.10+7.98 (+3.22%)
At close: 04:00PM EST
255.56 -0.54 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240315C001500002024-01-22 10:38AM EST2024-03-1555.7590.2098.300.00-110.00%
SPOT240419C001500002024-01-19 3:53PM EST2024-04-1957.7593.50101.950.00-2810.00%
SPOT240517C001500002024-02-15 11:03AM EST2024-05-1795.54104.40110.350.00-3367.30%
SPOT240621C001500002024-02-16 1:28PM EST2024-06-21100.74106.15113.150.00-111271.68%
SPOT240719C001500002024-02-12 2:57PM EST2024-07-1990.00106.05114.250.00-22766.83%
SPOT240920C001500002023-11-17 1:50PM EST2024-09-2044.4556.2057.600.00-110.00%
SPOT241220C001500002024-02-06 9:36AM EST2024-12-20107.20115.25117.100.00--162.48%
SPOT250117C001500002024-01-26 11:54AM EST2025-01-1778.15116.60117.950.00-623462.13%
SPOT251219C001500002024-02-15 1:58PM EST2025-12-19119.50126.10129.900.00-5558.36%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240301P001500002024-01-31 1:19PM EST2024-03-010.250.000.020.00-100200125.00%
SPOT240308P001500002024-02-06 10:45AM EST2024-03-080.020.000.030.00--8092.19%
SPOT240315P001500002024-02-22 10:57AM EST2024-03-150.020.000.030.00-608975.00%
SPOT240419P001500002024-02-23 2:28PM EST2024-04-190.050.030.08-0.06-54.55%420252.15%
SPOT240621P001500002024-02-23 1:09PM EST2024-06-210.590.510.58-0.10-14.49%564948.95%
SPOT240719P001500002024-02-06 3:12PM EST2024-07-191.360.710.810.00-11046.68%
SPOT240920P001500002024-02-12 12:22PM EST2024-09-202.611.661.790.00-117645.74%
SPOT241220P001500002024-02-06 12:25PM EST2024-12-204.603.203.400.00-3944.57%
SPOT250117P001500002024-02-23 3:09PM EST2025-01-173.783.703.85-0.47-11.06%51,85044.08%
SPOT251219P001500002024-02-21 9:42AM EST2025-12-1910.908.909.500.00-1841.17%
SPOT260116P001500002024-02-23 2:05PM EST2026-01-169.809.609.90-1.77-15.30%23840.94%
SPOT260618P001500002024-02-07 2:20PM EST2026-06-1814.008.2513.750.00--142.08%
SPOT261218P001500002024-02-09 2:19PM EST2026-12-1815.4510.0020.00-0.85-5.21%3344.97%