Singapore markets closed

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:210.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C002100002024-04-22 2:17PM EDT2024-05-3166.460.000.000.00-400.00%
SPOT240621C002100002024-05-21 3:43PM EDT2024-06-2197.2694.95101.650.00-2746360.45%
SPOT240719C002100002024-05-13 3:40PM EDT2024-07-1981.7096.00103.400.00-127162.89%
SPOT240920C002100002024-04-17 11:09AM EDT2024-09-2099.0097.2599.700.00-111542.92%
SPOT241220C002100002024-05-13 11:34AM EDT2024-12-2091.60107.50111.800.00-51657.79%
SPOT250117C002100002024-05-24 11:25AM EDT2025-01-17111.69109.75112.30+4.69+4.38%522456.75%
SPOT250620C002100002024-05-24 2:59PM EDT2025-06-20119.95119.05124.95+17.32+16.88%1558.30%
SPOT251219C002100002024-04-15 3:03PM EDT2025-12-19120.05122.75129.700.00-1652.36%
SPOT260116C002100002024-04-19 12:07PM EDT2026-01-16105.00125.70130.050.00-21852.70%
SPOT260618C002100002024-01-18 1:51PM EDT2026-06-1855.5087.3092.150.00-210.00%
SPOT261218C002100002024-05-15 10:04AM EDT2026-12-18137.58143.00151.850.00-22356.87%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P002100002024-05-24 9:30AM EDT2024-06-210.040.010.15-0.01-20.00%11,79956.64%
SPOT240719P002100002024-05-17 9:30AM EDT2024-07-190.190.200.630.00-910952.98%
SPOT240816P002100002024-05-14 10:51AM EDT2024-08-161.950.582.000.00-5654.29%
SPOT240920P002100002024-05-23 2:33PM EDT2024-09-202.131.571.870.00-442344.84%
SPOT241018P002100002024-05-23 11:36AM EDT2024-10-182.602.222.450.00-403242.94%
SPOT241220P002100002024-05-24 12:55PM EDT2024-12-204.784.654.95-0.72-13.09%181143.38%
SPOT250117P002100002024-05-22 10:57AM EDT2025-01-176.605.505.900.00-316242.99%
SPOT250321P002100002024-05-10 10:29AM EDT2025-03-219.417.708.350.00--242.88%
SPOT251219P002100002024-05-22 12:31PM EDT2025-12-1917.5514.7017.500.00-25241.63%
SPOT260116P002100002024-03-14 2:36PM EDT2026-01-1627.9021.2022.100.00-1245.33%
SPOT260618P002100002024-03-12 2:06PM EDT2026-06-1831.0522.1024.900.00-204742.94%
SPOT261218P002100002024-04-05 12:51PM EDT2026-12-1827.8026.2529.500.00-2542.08%