Singapore markets close in 6 hours 22 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:320.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C003200002024-05-24 3:59PM EDT2024-05-311.050.941.36+0.66+169.23%2881,61440.45%
SPOT240607C003200002024-05-24 3:56PM EDT2024-06-072.882.693.10+1.34+87.01%1826334.94%
SPOT240614C003200002024-05-22 10:48AM EDT2024-06-142.744.458.650.00-13449.51%
SPOT240621C003200002024-05-24 3:04PM EDT2024-06-215.685.856.35+1.58+38.54%621,10234.46%
SPOT240628C003200002024-05-24 2:59PM EDT2024-06-286.906.657.95+1.80+35.29%1712635.12%
SPOT240705C003200002024-05-24 3:56PM EDT2024-07-058.577.958.80+0.20+2.39%12034.02%
SPOT240719C003200002024-05-24 3:35PM EDT2024-07-1910.7710.8011.25+2.57+31.34%1652534.58%
SPOT240816C003200002024-05-23 12:03PM EDT2024-08-1618.5520.2520.650.00-28844.37%
SPOT240920C003200002024-05-24 1:21PM EDT2024-09-2024.9024.4024.80+4.25+20.58%910343.08%
SPOT241018C003200002024-05-24 10:31AM EDT2024-10-1827.8527.6028.05+4.45+19.02%848542.87%
SPOT241220C003200002024-05-20 9:36AM EDT2024-12-2037.5036.2537.200.00-213045.64%
SPOT250117C003200002024-05-24 11:35AM EDT2025-01-1738.9538.8541.20+1.40+3.73%115046.90%
SPOT251219C003200002024-05-08 9:58AM EDT2025-12-1965.3768.3571.600.00-11650.18%
SPOT260116C003200002024-05-16 2:42PM EDT2026-01-1667.1070.9573.300.00-23550.11%
SPOT260618C003200002024-04-05 11:44AM EDT2026-06-1886.7573.6576.500.00-9046.60%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531P003200002024-04-23 1:21PM EDT2024-05-3114.600.000.000.00--50.00%
SPOT240621P003200002024-05-24 12:30PM EDT2024-06-2116.8916.5017.15-3.84-18.52%3111330.97%
SPOT240628P003200002024-05-24 10:25AM EDT2024-06-2818.5017.1519.05-3.18-14.67%303032.98%
SPOT240719P003200002024-05-23 1:43PM EDT2024-07-1925.7020.2020.750.00-514529.44%
SPOT240816P003200002024-05-24 10:21AM EDT2024-08-1628.9528.2028.75-3.20-9.95%22437.90%
SPOT240920P003200002024-05-23 2:06PM EDT2024-09-2036.0031.0531.500.00-27735.66%
SPOT241018P003200002024-05-24 11:35AM EDT2024-10-1833.8533.1033.80-2.40-6.62%45535.00%
SPOT241220P003200002024-05-08 11:16AM EDT2024-12-2043.3038.3040.950.00-43636.92%
SPOT250117P003200002024-05-22 12:34PM EDT2025-01-1744.8540.8042.000.00-331735.72%
SPOT250321P003200002024-05-20 2:09PM EDT2025-03-2146.9545.3546.650.00--135.91%
SPOT250620P003200002024-05-20 11:13AM EDT2025-06-2050.8550.4552.450.00--236.01%
SPOT251219P003200002024-05-20 2:06PM EDT2025-12-1960.0558.7561.900.00-42535.92%
SPOT260116P003200002024-04-29 3:01PM EDT2026-01-1670.0059.6562.550.00-105035.48%