Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
275.83-13.37 (-4.62%)
At close: 04:00PM EDT
275.70 -0.13 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426C003000002024-04-19 3:32PM EDT2024-04-265.555.305.65-5.80-51.10%4910198.30%
SPOT240503C003000002024-04-19 12:59PM EDT2024-05-036.405.606.55-8.90-58.17%223170.22%
SPOT240510C003000002024-04-19 3:11PM EDT2024-05-107.507.208.75-10.50-58.33%41565.05%
SPOT240517C003000002024-04-19 3:53PM EDT2024-05-178.267.958.25-5.89-41.63%9844656.45%
SPOT240524C003000002024-04-17 2:42PM EDT2024-05-2419.207.709.650.00-1752.21%
SPOT240621C003000002024-04-19 3:44PM EDT2024-06-2112.4012.0512.30-9.55-43.51%1301,02247.28%
SPOT240719C003000002024-04-19 3:44PM EDT2024-07-1915.4515.0515.30-7.35-32.24%2113244.98%
SPOT240920C003000002024-04-19 11:15AM EDT2024-09-2025.0022.6024.20-11.15-30.84%319547.22%
SPOT241018C003000002024-04-19 10:14AM EDT2024-10-1827.7724.8526.95-12.18-30.49%22446.98%
SPOT241220C003000002024-04-19 12:37PM EDT2024-12-2033.8032.0034.60-12.10-26.36%827248.98%
SPOT250117C003000002024-04-19 1:18PM EDT2025-01-1734.4534.0536.60-13.41-28.02%51,89548.49%
SPOT251219C003000002024-04-05 10:38AM EDT2025-12-1985.3860.2561.400.00-417350.01%
SPOT260116C003000002024-04-19 2:10PM EDT2026-01-1662.5061.2563.80-19.21-23.51%3054350.58%
SPOT260618C003000002024-03-05 2:41PM EDT2026-06-1864.7081.1589.450.00-2259.22%
SPOT261218C003000002024-04-19 3:58PM EDT2026-12-1880.6578.0083.90-19.02-19.08%102050.80%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240426P003000002024-04-19 2:55PM EDT2024-04-2632.9528.7033.45+12.75+63.12%29193110.18%
SPOT240503P003000002024-04-18 1:39PM EDT2024-05-0330.5027.9032.55+10.21+50.32%63370.11%
SPOT240510P003000002024-04-19 3:16PM EDT2024-05-1030.6529.7534.40+11.22+57.75%11864.75%
SPOT240517P003000002024-04-19 2:06PM EDT2024-05-1731.6231.2531.65+9.07+40.22%3433653.38%
SPOT240524P003000002024-04-15 3:54PM EDT2024-05-2424.5031.3035.250.00-1153.63%
SPOT240531P003000002024-04-16 1:13PM EDT2024-05-3121.5530.1536.000.00-7856.80%
SPOT240621P003000002024-04-19 3:01PM EDT2024-06-2135.5933.6037.45+9.49+36.36%345449.57%
SPOT240719P003000002024-04-19 3:48PM EDT2024-07-1935.8035.8040.50+8.70+32.10%326446.94%
SPOT240920P003000002024-04-17 11:55AM EDT2024-09-2042.4540.9542.70+10.05+31.02%18439.17%
SPOT241018P003000002024-04-19 1:18PM EDT2024-10-1842.9043.0544.15+8.75+25.62%13537.92%
SPOT241220P003000002024-04-18 3:52PM EDT2024-12-2042.2547.2049.500.00-54538.68%
SPOT250117P003000002024-04-04 11:08AM EDT2025-01-1738.8047.6050.850.00-314438.06%
SPOT251219P003000002024-03-12 10:52AM EDT2025-12-1970.7555.7558.550.00-110130.90%
SPOT260116P003000002024-04-16 11:55AM EDT2026-01-1658.4562.6065.550.00-10635.03%
SPOT260618P003000002024-03-05 2:45PM EDT2026-06-1872.4059.2565.450.00--131.40%