Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
300.51+1.75 (+0.59%)
At close: 04:00PM EDT
300.70 +0.19 (+0.06%)
Pre-market: 07:29AM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C001800002024-04-22 11:35AM EDT2024-06-2192.870.000.000.00-600.00%
SPOT240719C001800002024-02-14 4:06PM EDT2024-07-1970.5679.2081.600.00-1100.00%
SPOT240920C001800002024-05-14 9:38AM EDT2024-09-20112.350.000.000.00-2400.00%
SPOT241220C001800002024-05-10 12:53PM EDT2024-12-20123.780.000.000.00-470.00%
SPOT250117C001800002024-05-13 12:32PM EDT2025-01-17120.500.000.000.00-61790.00%
SPOT251219C001800002024-04-15 10:54AM EDT2025-12-19147.75140.10146.850.00-11057.77%
SPOT260116C001800002024-04-04 10:11AM EDT2026-01-16147.30141.45144.900.00-10956.06%
SPOT261218C001800002024-02-20 4:32PM EDT2026-12-18110.88120.00129.000.00-1230.46%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P001800002024-04-23 3:03PM EDT2024-06-210.150.000.000.00-18925.00%
SPOT240719P001800002024-04-30 11:34AM EDT2024-07-190.390.000.000.00-122025.00%
SPOT240816P001800002024-05-08 1:24PM EDT2024-08-160.550.000.000.00--2025.00%
SPOT240920P001800002024-05-09 2:51PM EDT2024-09-200.850.000.000.00-123312.50%
SPOT241018P001800002024-05-09 2:52PM EDT2024-10-181.150.000.000.00-1812.50%
SPOT241220P001800002024-03-21 2:39PM EDT2024-12-206.855.455.900.00-1556.73%
SPOT250117P001800002024-04-29 11:15AM EDT2025-01-174.300.000.000.00-264212.50%
SPOT250321P001800002024-05-14 2:14PM EDT2025-03-215.250.000.000.00--612.50%
SPOT251219P001800002024-05-07 2:08PM EDT2025-12-1911.050.000.000.00-1586.25%
SPOT260116P001800002024-05-22 1:07PM EDT2026-01-1612.000.000.000.00-1316.25%
SPOT261218P001800002024-03-05 4:39PM EDT2026-12-1822.8518.8523.350.00--545.59%