Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
302.82+4.70 (+1.58%)
At close: 04:00PM EDT
303.00 +0.18 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524C003500002024-05-17 12:15PM EDT2024-05-240.140.020.10-0.11-44.00%146847.27%
SPOT240531C003500002024-04-26 1:35PM EDT2024-05-310.700.060.420.00-26941.97%
SPOT240607C003500002024-05-17 3:58PM EDT2024-06-070.300.050.42-0.15-33.33%13134.25%
SPOT240614C003500002024-05-15 3:07PM EDT2024-06-140.720.491.010.00-5535.60%
SPOT240621C003500002024-05-17 3:59PM EDT2024-06-210.990.911.25+0.10+11.24%1220833.51%
SPOT240719C003500002024-05-16 11:25AM EDT2024-07-193.153.053.500.00-745533.53%
SPOT240816C003500002024-05-17 2:49PM EDT2024-08-168.959.159.75-0.50-5.29%63241.73%
SPOT240920C003500002024-05-17 10:36AM EDT2024-09-2012.2012.4012.95+0.19+1.58%410240.67%
SPOT241018C003500002024-05-01 1:09PM EDT2024-10-1814.6014.2515.80+2.91+24.89%138040.81%
SPOT241220C003500002024-05-17 2:39PM EDT2024-12-2022.5023.1023.85+0.25+1.12%1098043.52%
SPOT250117C003500002024-05-17 2:41PM EDT2025-01-1725.0025.1527.25-0.04-0.16%3001,50444.49%
SPOT250321C003500002024-05-01 2:29PM EDT2025-03-2128.5032.1033.900.00--2345.76%
SPOT251219C003500002024-04-23 3:17PM EDT2025-12-1961.4753.3556.700.00-21948.31%
SPOT260116C003500002024-04-22 12:21PM EDT2026-01-1641.6555.5558.950.00-34348.63%
SPOT261218C003500002024-04-09 10:31AM EDT2026-12-1880.1774.2077.800.00-1148.84%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524P003500002024-05-01 3:59PM EDT2024-05-2465.6846.2551.850.00-1083.23%
SPOT240621P003500002024-05-14 3:46PM EDT2024-06-2160.3047.9053.000.00-1054.07%
SPOT240719P003500002024-04-26 2:13PM EDT2024-07-1962.2347.6550.650.00-4333.46%
SPOT240816P003500002024-05-09 11:07AM EDT2024-08-1655.3550.8053.350.00-3334.32%
SPOT240920P003500002024-04-24 10:10AM EDT2024-09-2060.2050.8555.650.00-1333.31%
SPOT241018P003500002024-04-24 10:07AM EDT2024-10-1863.0055.1556.800.00--10231.90%
SPOT250117P003500002024-04-05 10:43AM EDT2025-01-1766.2065.3072.100.00-5542.10%
SPOT250620P003500002024-05-08 2:55PM EDT2025-06-2073.6570.1072.850.00--4033.61%
SPOT260116P003500002024-04-04 1:19PM EDT2026-01-1684.1081.4085.100.00-2235.17%