Singapore markets close in 1 hour 15 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
308.16+7.65 (+2.55%)
At close: 04:00PM EDT
307.76 -0.40 (-0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C001950002024-05-24 11:48AM EDT2024-05-31112.85109.25116.250.00-10283.45%
SPOT240621C001950002024-05-14 11:05AM EDT2024-06-2196.48110.15116.850.00-361681.45%
SPOT240719C001950002024-04-04 3:46PM EDT2024-07-19105.65101.30106.800.00-1400.00%
SPOT240920C001950002024-04-03 12:27PM EDT2024-09-2097.90104.70111.750.00-9490.00%
SPOT241220C001950002024-05-24 2:42PM EDT2024-12-20122.52119.60125.15+71.37+139.53%1160.65%
SPOT250117C001950002024-04-23 10:33AM EDT2025-01-17129.880.000.000.00-20620.00%
SPOT250321C001950002024-05-24 2:42PM EDT2025-03-21127.41124.95130.400.00-1059.99%
SPOT251219C001950002024-02-05 4:32PM EDT2025-12-1971.73108.55111.450.00-8170.00%
SPOT260116C001950002024-04-25 11:37AM EDT2026-01-16122.50141.30144.150.00-21658.68%
SPOT261218C001950002024-01-31 2:28PM EDT2026-12-1880.51114.00124.000.00-1130.27%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P001950002024-05-24 9:30AM EDT2024-06-210.110.010.19+0.03+37.50%116369.53%
SPOT240719P001950002024-05-14 1:15PM EDT2024-07-190.220.000.220.00-205853.22%
SPOT240920P001950002024-05-09 2:51PM EDT2024-09-201.510.831.230.00-119147.79%
SPOT241018P001950002024-05-10 12:28PM EDT2024-10-182.131.211.670.00-1645.69%
SPOT241220P001950002024-05-24 1:42PM EDT2024-12-203.233.103.35-3.02-48.32%424744.86%
SPOT250117P001950002024-05-14 10:01AM EDT2025-01-175.303.754.150.00-156844.56%
SPOT250321P001950002024-05-15 1:08PM EDT2025-03-216.605.606.000.00--144.02%
SPOT251219P001950002024-05-23 1:04PM EDT2025-12-1913.7012.7514.500.00-14043.38%
SPOT260116P001950002024-04-04 9:58AM EDT2026-01-1617.0515.3016.400.00-54644.56%
SPOT260618P001950002024-05-08 3:09PM EDT2026-06-1818.5515.2018.500.00-1114341.90%
SPOT261218P001950002024-04-05 12:47PM EDT2026-12-1823.3021.4525.400.00-6643.55%