Singapore markets close in 4 hours 55 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:280.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C002800002024-05-15 2:39PM EDT2024-05-3122.3526.1031.200.00-2953.17%
SPOT240607C002800002024-05-16 1:04PM EDT2024-06-0722.8527.7031.100.00-31157.30%
SPOT240614C002800002024-05-16 11:01AM EDT2024-06-1425.7526.7031.100.00-1245.53%
SPOT240621C002800002024-05-24 12:18PM EDT2024-06-2131.5030.0532.05+8.50+36.96%446843.38%
SPOT240719C002800002024-05-24 3:50PM EDT2024-07-1934.6333.7536.60+6.90+24.88%15180542.94%
SPOT240816C002800002024-05-24 10:01AM EDT2024-08-1640.8841.7042.80+4.60+12.68%52447.53%
SPOT240920C002800002024-05-24 9:42AM EDT2024-09-2044.0045.0047.90+4.08+10.22%1019048.14%
SPOT241018C002800002024-05-16 10:18AM EDT2024-10-1846.4748.0550.950.00-310547.65%
SPOT241220C002800002024-05-07 3:14PM EDT2024-12-2052.7056.8558.300.00-1020248.57%
SPOT250117C002800002024-05-13 12:32PM EDT2025-01-1748.7059.5560.900.00-142448.50%
SPOT250321C002800002024-05-08 1:01PM EDT2025-03-2162.7565.6568.000.00--150.11%
SPOT251219C002800002024-05-24 3:25PM EDT2025-12-1988.0085.7591.60+4.63+5.55%1651.09%
SPOT260116C002800002024-03-06 4:02PM EDT2026-01-1665.6093.7099.500.00-153355.53%
SPOT260618C002800002024-04-03 11:50AM EDT2026-06-1885.6991.1096.300.00-2049.37%
SPOT261218C002800002024-04-24 12:34PM EDT2026-12-1891.00106.25114.900.00-1252.55%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531P002800002024-05-24 3:58PM EDT2024-05-310.150.080.47-0.75-83.33%2910052.73%
SPOT240607P002800002024-05-23 3:05PM EDT2024-06-071.680.190.900.00-17539.70%
SPOT240614P002800002024-05-24 12:00PM EDT2024-06-141.250.951.34-1.22-49.39%1212535.19%
SPOT240621P002800002024-05-24 3:50PM EDT2024-06-211.891.711.85-1.26-40.00%5684933.19%
SPOT240628P002800002024-05-24 3:47PM EDT2024-06-282.652.222.81-1.35-33.75%312133.99%
SPOT240719P002800002024-05-24 3:59PM EDT2024-07-194.384.354.55-1.07-19.63%5039732.13%
SPOT240816P002800002024-05-24 3:56PM EDT2024-08-1610.769.6511.00-1.64-13.23%1616840.22%
SPOT240920P002800002024-05-23 9:30AM EDT2024-09-2014.2512.9013.750.00-412938.32%
SPOT241018P002800002024-05-15 2:03PM EDT2024-10-1817.7514.8016.100.00-216737.93%
SPOT241220P002800002024-04-26 12:01PM EDT2024-12-2029.1020.6021.750.00-438938.55%
SPOT250117P002800002024-05-22 12:34PM EDT2025-01-1725.2022.2523.300.00-338837.95%
SPOT251219P002800002024-04-24 11:53AM EDT2025-12-1949.5039.3041.700.00-99837.58%
SPOT260116P002800002024-05-16 2:42PM EDT2026-01-1644.0040.5542.450.00--537.22%
SPOT260618P002800002024-03-01 1:57PM EDT2026-06-1861.5058.0065.850.00-2747.95%
SPOT261218P002800002024-04-09 3:52PM EDT2026-12-1856.4052.5555.850.00--1037.33%