Singapore markets open in 6 hours 21 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:240.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C002400002024-04-12 12:19PM EDT2024-05-3165.1151.4558.300.00-210.00%
SPOT240607C002400002024-04-30 9:56AM EDT2024-06-0749.0865.7571.600.00--275.98%
SPOT240621C002400002024-05-24 12:04PM EDT2024-06-2169.1565.3071.35+7.41+12.00%21,17678.21%
SPOT240719C002400002024-05-24 12:04PM EDT2024-07-1970.7068.7571.90+5.69+8.75%213956.89%
SPOT240816C002400002024-05-02 10:41AM EDT2024-08-1657.4372.6076.450.00--255.04%
SPOT240920C002400002024-05-14 1:38PM EDT2024-09-2061.2275.8077.500.00-110251.34%
SPOT241018C002400002024-05-24 10:42AM EDT2024-10-1878.9578.2083.45+12.55+18.90%2254.57%
SPOT241220C002400002024-04-19 3:31PM EDT2024-12-2063.830.000.000.00-11200.00%
SPOT250117C002400002024-05-14 10:18AM EDT2025-01-1772.1386.1588.500.00-422352.19%
SPOT251219C002400002024-04-23 9:57AM EDT2025-12-19111.270.000.000.00-220.00%
SPOT260116C002400002024-03-12 10:50AM EDT2026-01-1677.67109.85112.350.00-15452.55%
SPOT260618C002400002024-04-19 2:43PM EDT2026-06-1893.550.000.000.00-120.00%
SPOT261218C002400002024-05-23 9:41AM EDT2026-12-18125.15126.00134.900.00-1154.73%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531P002400002024-05-10 12:09PM EDT2024-05-310.130.003.800.00-112155.13%
SPOT240607P002400002024-05-20 10:53AM EDT2024-06-070.140.000.58+0.09+180.00%12668.99%
SPOT240621P002400002024-05-24 10:24AM EDT2024-06-210.250.090.25+0.02+8.70%175845.80%
SPOT240628P002400002024-05-13 11:09AM EDT2024-06-281.000.042.880.00-2256.68%
SPOT240719P002400002024-05-24 2:19PM EDT2024-07-190.630.310.80-0.33-34.38%1155838.93%
SPOT240816P002400002024-05-24 3:58PM EDT2024-08-162.922.473.10-0.57-16.33%45343.68%
SPOT240920P002400002024-05-24 9:32AM EDT2024-09-205.354.304.55-0.12-2.19%140641.11%
SPOT241018P002400002024-05-23 3:46PM EDT2024-10-186.705.505.800.00-276040.06%
SPOT241220P002400002024-05-17 11:36AM EDT2024-12-2010.809.4510.250.00-502941.58%
SPOT250117P002400002024-05-10 1:06PM EDT2025-01-1713.6510.7511.400.00-333340.85%
SPOT250321P002400002024-05-10 11:36AM EDT2025-03-2116.8513.7514.750.00--240.78%
SPOT250620P002400002024-05-13 12:31PM EDT2025-06-2022.0516.7020.500.00-303042.06%
SPOT251219P002400002024-05-23 2:39PM EDT2025-12-1927.6024.5026.350.00-64039.85%
SPOT260116P002400002024-04-16 11:55AM EDT2026-01-1631.4726.6528.250.00-102040.50%
SPOT260618P002400002024-04-05 2:40PM EDT2026-06-1833.0132.5535.100.00-2041.21%