Singapore markets close in 20 minutes

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
299.91 -0.60 (-0.20%)
Pre-market: 04:38AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524C002200002024-04-16 10:37AM EDT2024-05-2477.2778.4084.050.00-44338.28%
SPOT240531C002200002024-05-17 3:37PM EDT2024-05-3180.190.000.000.00-100.00%
SPOT240621C002200002024-05-15 9:30AM EDT2024-06-2179.520.000.000.00-200.00%
SPOT240719C002200002024-04-23 12:08PM EDT2024-07-19100.000.000.000.00-100.00%
SPOT240920C002200002024-05-09 2:43PM EDT2024-09-2086.550.000.000.00-100.00%
SPOT241018C002200002024-04-29 9:45AM EDT2024-10-1877.750.000.000.00-100.00%
SPOT241220C002200002024-04-22 2:31PM EDT2024-12-2075.800.000.000.00-300.00%
SPOT250117C002200002024-04-29 12:19PM EDT2025-01-1786.300.000.000.00-200.00%
SPOT251219C002200002024-04-23 10:23AM EDT2025-12-19131.800.000.000.00-100.00%
SPOT260116C002200002024-04-17 11:09AM EDT2026-01-16121.51119.15122.050.00-12156.68%
SPOT260618C002200002024-04-22 11:12AM EDT2026-06-1899.020.000.000.00-100.00%
SPOT261218C002200002024-04-30 3:32PM EDT2026-12-18122.200.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524P002200002024-05-15 1:17PM EDT2024-05-240.070.000.000.00-1050.00%
SPOT240621P002200002024-05-17 10:26AM EDT2024-06-210.250.000.000.00-1025.00%
SPOT240719P002200002024-05-20 2:09PM EDT2024-07-190.350.000.000.00-1012.50%
SPOT240816P002200002024-05-22 1:56PM EDT2024-08-161.900.000.000.00-2012.50%
SPOT240920P002200002024-05-16 1:59PM EDT2024-09-202.990.000.000.00-21012.50%
SPOT241018P002200002024-05-21 9:43AM EDT2024-10-183.370.000.000.00-5012.50%
SPOT241220P002200002024-05-08 3:08PM EDT2024-12-207.500.000.000.00-906.25%
SPOT250117P002200002024-05-15 10:26AM EDT2025-01-178.150.000.000.00-1006.25%
SPOT251219P002200002024-05-21 1:19PM EDT2025-12-1920.100.000.000.00-206.25%
SPOT260116P002200002024-05-23 11:57AM EDT2026-01-1620.600.000.000.00-106.25%
SPOT260618P002200002024-04-26 12:22PM EDT2026-06-1826.100.000.000.00-103.13%