UK markets closed

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
308.50 +0.34 (+0.11%)
After hours: 04:57PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C001700002024-05-17 10:20AM EDT2024-06-21131.85136.15140.700.00-12,06094.24%
SPOT240719C001700002023-12-27 11:09AM EDT2024-07-1937.6254.1055.500.00-120.00%
SPOT240920C001700002024-05-13 2:49PM EDT2024-09-20122.60137.60145.150.00-102972.51%
SPOT241018C001700002024-03-28 10:48AM EDT2024-10-18104.20120.95128.400.00-440.00%
SPOT241220C001700002024-04-12 3:35PM EDT2024-12-20141.96128.60136.200.00-230.00%
SPOT250117C001700002024-04-18 12:49PM EDT2025-01-17133.86137.60142.950.00-125356.86%
SPOT251219C001700002024-04-23 11:02AM EDT2025-12-19163.600.000.000.00-1210.00%
SPOT260116C001700002024-02-06 10:42AM EDT2026-01-16105.50122.40130.400.00-120.00%
SPOT260618C001700002024-02-07 4:24PM EDT2026-06-18106.01121.15129.000.00--20.00%
SPOT261218C001700002024-04-19 10:26AM EDT2026-12-18146.13163.00172.000.00-1155.73%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P001700002024-04-23 9:30AM EDT2024-06-210.120.000.000.00-119350.00%
SPOT240719P001700002024-04-15 12:17PM EDT2024-07-190.800.002.850.00-12888.27%
SPOT240920P001700002024-05-24 12:42PM EDT2024-09-200.570.700.64-2.00-77.82%222353.20%
SPOT241018P001700002024-03-26 11:34AM EDT2024-10-183.101.222.100.00-6756.47%
SPOT241220P001700002024-05-16 11:05AM EDT2024-12-201.701.311.870.00-404548.46%
SPOT250117P001700002024-05-01 2:30PM EDT2025-01-173.222.002.470.00-18648.35%
SPOT251219P001700002024-05-09 10:43AM EDT2025-12-199.358.159.450.00-1225544.97%
SPOT260116P001700002024-05-22 12:35PM EDT2026-01-169.908.959.800.00-43644.45%
SPOT261218P001700002024-04-23 1:31PM EDT2026-12-1815.400.000.000.00-246.25%