Singapore markets close in 6 hours 23 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
293.58-4.50 (-1.51%)
At close: 04:00PM EDT
293.73 +0.15 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419C002000002024-04-17 1:36PM EDT2024-04-1996.1090.1097.60-4.30-4.28%53496244.92%
SPOT240426C002000002024-04-09 3:20PM EDT2024-04-26101.2992.7098.200.00-22164.23%
SPOT240517C002000002024-04-09 11:17AM EDT2024-05-17103.7393.8098.950.00-15699.13%
SPOT240621C002000002024-04-08 10:29AM EDT2024-06-21113.8695.1099.000.00-57,05771.30%
SPOT240719C002000002024-03-28 10:54AM EDT2024-07-1972.9595.15103.000.00-63468.15%
SPOT240920C002000002024-04-02 1:44PM EDT2024-09-2079.70100.25104.700.00-51,03861.90%
SPOT241018C002000002024-04-15 3:11PM EDT2024-10-18101.22102.65107.950.00-2363.31%
SPOT241220C002000002024-04-15 2:13PM EDT2024-12-20108.24107.45110.650.00-1761.35%
SPOT250117C002000002024-04-17 12:50PM EDT2025-01-17111.00108.55114.35-6.75-5.73%2053962.02%
SPOT251219C002000002024-03-05 11:21AM EDT2025-12-19104.55131.10135.400.00-22263.43%
SPOT260116C002000002024-03-05 4:57PM EDT2026-01-16105.25130.30133.350.00-333860.67%
SPOT261218C002000002024-04-05 1:18PM EDT2026-12-18159.60140.15146.900.00-1358.09%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P002000002024-04-05 10:01AM EDT2024-04-190.090.000.050.00-5424184.38%
SPOT240426P002000002024-04-17 1:56PM EDT2024-04-260.200.101.49-0.63-75.90%838137.79%
SPOT240517P002000002024-04-10 2:35PM EDT2024-05-170.450.191.500.00-111276.32%
SPOT240621P002000002024-04-17 9:59AM EDT2024-06-210.790.401.34-0.02-2.47%137552.15%
SPOT240719P002000002024-04-17 9:59AM EDT2024-07-191.341.001.78+0.09+7.20%114650.53%
SPOT240920P002000002024-04-16 9:40AM EDT2024-09-204.103.654.050.00-181548.06%
SPOT241018P002000002024-04-17 12:41PM EDT2024-10-184.704.654.80+0.15+3.30%1364646.50%
SPOT241220P002000002024-04-16 2:29PM EDT2024-12-207.107.307.600.00-282246.54%
SPOT250117P002000002024-04-15 3:54PM EDT2025-01-178.648.108.450.00-177145.78%
SPOT251219P002000002024-04-05 10:06AM EDT2025-12-1917.6018.0018.900.00-5942.73%
SPOT260116P002000002024-04-15 10:00AM EDT2026-01-1618.0518.8019.450.00-141042.35%
SPOT260618P002000002024-03-25 3:37PM EDT2026-06-1826.3021.5022.850.00-169841.14%
SPOT261218P002000002024-04-05 2:57PM EDT2026-12-1824.9024.8526.800.00-2585540.24%