Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
281.23-22.08 (-7.28%)
At close: 04:00PM EDT
280.08 -1.15 (-0.41%)
Pre-market: 08:16AM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426C002700002024-04-24 3:02PM EDT2024-04-2611.400.000.000.00-771180.00%
SPOT240503C002700002024-04-24 1:52PM EDT2024-05-0317.900.000.000.00-3480.00%
SPOT240510C002700002024-04-23 11:07AM EDT2024-05-1044.950.000.000.00-550.00%
SPOT240517C002700002024-04-24 2:57PM EDT2024-05-1717.150.000.000.00-505270.00%
SPOT240621C002700002024-04-24 3:01PM EDT2024-06-2122.400.000.000.00-323360.00%
SPOT240719C002700002024-04-24 1:36PM EDT2024-07-1929.900.000.000.00-522460.00%
SPOT240920C002700002024-04-24 11:58AM EDT2024-09-2037.050.000.000.00-17160.00%
SPOT241018C002700002024-04-23 9:33AM EDT2024-10-1862.000.000.000.00-1410.00%
SPOT241220C002700002024-04-10 12:44PM EDT2024-12-2066.070.000.000.00-1700.00%
SPOT250117C002700002024-04-23 3:59PM EDT2025-01-1765.050.000.000.00-43030.00%
SPOT251219C002700002024-04-12 3:45PM EDT2025-12-1994.420.000.000.00-6310.00%
SPOT260116C002700002024-04-24 3:43PM EDT2026-01-1676.500.000.000.00-61190.00%
SPOT261218C002700002024-04-19 2:43PM EDT2026-12-1891.090.000.000.00-1200.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426P002700002024-04-24 3:59PM EDT2024-04-260.580.000.000.00-91059812.50%
SPOT240503P002700002024-04-24 3:58PM EDT2024-05-032.520.000.000.00-1,8442306.25%
SPOT240510P002700002024-04-24 3:36PM EDT2024-05-104.060.000.000.00-666236.25%
SPOT240517P002700002024-04-24 3:47PM EDT2024-05-175.300.000.000.00-5249883.13%
SPOT240524P002700002024-04-24 12:38PM EDT2024-05-246.150.000.000.00-10143.13%
SPOT240621P002700002024-04-24 2:26PM EDT2024-06-218.470.000.000.00-623873.13%
SPOT240719P002700002024-04-24 3:56PM EDT2024-07-1912.090.000.000.00-3813341.56%
SPOT240920P002700002024-04-24 2:28PM EDT2024-09-2019.600.000.000.00-672601.56%
SPOT241018P002700002024-04-24 11:12AM EDT2024-10-1820.420.000.000.00-206021.56%
SPOT241220P002700002024-04-24 2:49PM EDT2024-12-2027.210.000.000.00-21931.56%
SPOT250117P002700002024-04-24 10:07AM EDT2025-01-1724.880.000.000.00-233610.78%
SPOT251219P002700002024-04-24 10:14AM EDT2025-12-1940.850.000.000.00-580.78%
SPOT260116P002700002024-04-24 3:02PM EDT2026-01-1645.850.000.000.00-1180.78%
SPOT260618P002700002024-04-22 2:59PM EDT2026-06-1852.500.000.000.00-170.78%
SPOT261218P002700002024-04-09 10:31AM EDT2026-12-1851.380.000.000.00-110.78%