UK markets open in 33 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
302.27+1.29 (+0.43%)
At close: 04:00PM EDT
302.02 -0.25 (-0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719C003000002024-07-12 3:56PM EDT2024-07-197.150.000.000.00-1300.00%
SPOT240726C003000002024-07-12 1:36PM EDT2024-07-2618.200.000.000.00-100.00%
SPOT240802C003000002024-07-12 9:42AM EDT2024-08-0219.220.000.000.00-400.00%
SPOT240809C003000002024-07-11 11:15AM EDT2024-08-0920.850.000.000.00-200.00%
SPOT240816C003000002024-07-12 3:07PM EDT2024-08-1621.000.000.000.00-11000.00%
SPOT240823C003000002024-07-12 10:17AM EDT2024-08-2323.450.000.000.00--00.00%
SPOT240920C003000002024-07-12 11:51AM EDT2024-09-2027.000.000.000.00-300.00%
SPOT241018C003000002024-07-12 11:58AM EDT2024-10-1830.000.000.000.00-3200.00%
SPOT241220C003000002024-07-12 1:11PM EDT2024-12-2039.800.000.000.00-800.00%
SPOT250117C003000002024-07-11 3:59PM EDT2025-01-1741.370.000.000.00-600.00%
SPOT250321C003000002024-07-11 11:06AM EDT2025-03-2150.000.000.000.00-400.00%
SPOT250620C003000002024-07-08 11:12AM EDT2025-06-2068.280.000.000.00--00.00%
SPOT251219C003000002024-07-12 3:37PM EDT2025-12-1971.300.000.000.00-100.00%
SPOT260116C003000002024-07-11 3:09PM EDT2026-01-1674.380.000.000.00-400.00%
SPOT260618C003000002024-03-05 2:41PM EDT2026-06-1864.7081.1589.450.00-2251.51%
SPOT261218C003000002024-05-20 1:20PM EDT2026-12-18101.4499.00107.050.00-102056.13%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719P003000002024-07-12 3:52PM EDT2024-07-195.000.000.000.00-1,35601.56%
SPOT240726P003000002024-07-12 1:40PM EDT2024-07-2614.370.000.000.00-2300.78%
SPOT240802P003000002024-07-12 10:27AM EDT2024-08-0214.850.000.000.00-300.78%
SPOT240809P003000002024-07-11 10:09AM EDT2024-08-0913.990.000.000.00-600.78%
SPOT240816P003000002024-07-12 3:10PM EDT2024-08-1616.600.000.000.00-16800.78%
SPOT240823P003000002024-07-12 9:53AM EDT2024-08-2317.200.000.000.00--00.78%
SPOT240920P003000002024-07-12 3:35PM EDT2024-09-2020.160.000.000.00-1100.39%
SPOT241018P003000002024-07-12 11:19AM EDT2024-10-1822.050.000.000.00-100.39%
SPOT241220P003000002024-07-12 1:17PM EDT2024-12-2029.650.000.000.00-5100.39%
SPOT250117P003000002024-07-12 2:40PM EDT2025-01-1731.000.000.000.00-100.39%
SPOT250321P003000002024-06-17 1:02PM EDT2025-03-2134.800.000.000.00--00.20%
SPOT250620P003000002024-06-28 12:38PM EDT2025-06-2040.200.000.000.00-1600.20%
SPOT251219P003000002024-06-04 1:56PM EDT2025-12-1944.8044.2053.000.00-211137.98%
SPOT260116P003000002024-07-10 3:11PM EDT2026-01-1651.630.000.000.00-100.20%
SPOT260618P003000002024-03-05 2:45PM EDT2026-06-1872.4059.2565.450.00--140.45%
SPOT261218P003000002024-06-24 10:00AM EDT2026-12-1866.850.000.000.00-100.10%