Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
263.90+3.70 (+1.42%)
At close: 04:00PM EDT
264.00 +0.10 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240405C003000002024-03-26 11:16AM EDT2024-04-050.080.050.10-0.17-68.00%101040.63%
SPOT240412C003000002024-03-28 3:35PM EDT2024-04-120.390.290.43-0.02-4.88%131537.96%
SPOT240419C003000002024-03-28 3:44PM EDT2024-04-190.950.901.00+0.18+23.38%6638737.84%
SPOT240426C003000002024-03-28 12:00PM EDT2024-04-265.754.355.35+0.75+15.00%41354.37%
SPOT240503C003000002024-03-28 12:01PM EDT2024-05-036.655.506.10-0.15-2.21%3252.54%
SPOT240517C003000002024-03-28 11:09AM EDT2024-05-178.056.957.20+1.45+21.97%336449.03%
SPOT240621C003000002024-03-28 2:53PM EDT2024-06-2110.019.709.95+1.01+11.22%641,04943.92%
SPOT240719C003000002024-03-28 3:09PM EDT2024-07-1912.1211.8512.20+0.80+7.07%29342.37%
SPOT240920C003000002024-03-28 9:30AM EDT2024-09-2019.0019.1020.10-1.20-5.94%214245.37%
SPOT241018C003000002024-03-18 10:24AM EDT2024-10-1818.7521.1021.800.00-221944.36%
SPOT241220C003000002024-03-27 3:42PM EDT2024-12-2026.2027.8028.600.00-2027246.44%
SPOT250117C003000002024-03-28 2:32PM EDT2025-01-1730.1028.6030.65+2.60+9.45%171,88846.36%
SPOT251219C003000002024-03-05 2:26PM EDT2025-12-1950.2051.7555.30-4.43-8.11%4013749.54%
SPOT260116C003000002024-03-21 2:37PM EDT2026-01-1652.1550.7056.550.00-1053349.37%
SPOT260618C003000002024-03-05 2:41PM EDT2026-06-1864.7060.5064.850.00-2249.84%
SPOT261218C003000002024-03-26 10:36AM EDT2026-12-1875.3568.7573.950.00-102550.40%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240419P003000002024-03-08 4:54PM EDT2024-04-1940.0535.0038.100.00-1145.80%
SPOT240517P003000002024-03-18 1:47PM EDT2024-05-1749.0539.4045.150.00-1154.64%
SPOT241018P003000002024-03-20 3:29PM EDT2024-10-1851.5049.2552.100.00-2636.73%
SPOT241220P003000002024-01-31 4:53PM EDT2024-12-2088.4553.9058.600.00--3039.59%
SPOT250117P003000002024-03-25 1:58PM EDT2025-01-1755.0554.1056.450.00-161835.34%
SPOT251219P003000002024-03-12 10:52AM EDT2025-12-1970.7566.9070.450.00-110134.41%
SPOT260116P003000002024-03-01 2:24PM EDT2026-01-1668.3066.0071.400.00-1134.35%
SPOT260618P003000002024-03-05 2:45PM EDT2026-06-1872.4071.2076.850.00--134.42%