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:200.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621C002000002024-05-21 3:43PM EDT2024-06-21107.30106.30110.850.00-271,45675.59%
SPOT240719C002000002024-05-17 10:51AM EDT2024-07-19102.95105.80113.300.00-13366.82%
SPOT240920C002000002024-04-19 12:58PM EDT2024-09-2084.43104.50110.050.00-101,03349.16%
SPOT241018C002000002024-04-25 12:46PM EDT2024-10-1897.70111.10116.900.00-1459.36%
SPOT241220C002000002024-05-20 1:27PM EDT2024-12-20117.16116.30120.550.00-21160.02%
SPOT250117C002000002024-05-23 9:57AM EDT2025-01-17111.78118.30122.100.00-253159.87%
SPOT251219C002000002024-05-15 10:04AM EDT2025-12-19128.28135.85139.900.00-22157.98%
SPOT260116C002000002024-04-23 10:24AM EDT2026-01-16142.000.000.000.00-11450.00%
SPOT261218C002000002024-04-05 1:18PM EDT2026-12-18159.60141.35146.100.00-1350.01%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531P002000002024-05-23 10:15AM EDT2024-05-310.010.000.030.00-11298.44%
SPOT240621P002000002024-05-15 3:59PM EDT2024-06-210.080.050.250.00-338865.63%
SPOT240719P002000002024-05-22 3:47PM EDT2024-07-190.190.090.300.00-128951.42%
SPOT240816P002000002024-04-30 3:49PM EDT2024-08-162.120.361.550.00--1050.88%
SPOT240920P002000002024-05-24 10:46AM EDT2024-09-201.051.051.30-0.20-16.00%582045.46%
SPOT241018P002000002024-05-13 9:55AM EDT2024-10-182.811.451.920.00-217244.45%
SPOT241220P002000002024-05-24 12:55PM EDT2024-12-203.703.553.85-0.60-13.95%482244.14%
SPOT250117P002000002024-05-24 1:42PM EDT2025-01-174.434.304.70-0.60-11.93%477543.83%
SPOT250321P002000002024-05-15 2:44PM EDT2025-03-217.256.307.650.00-81145.31%
SPOT250620P002000002024-05-22 12:30PM EDT2025-06-209.959.009.850.00-444543.34%
SPOT251219P002000002024-05-22 12:31PM EDT2025-12-1915.0513.8515.000.00-208742.16%
SPOT260116P002000002024-05-23 9:49AM EDT2026-01-1616.7814.6516.750.00-141143.13%
SPOT260618P002000002024-03-25 3:37PM EDT2026-06-1826.3022.0523.750.00-169845.18%
SPOT261218P002000002024-05-03 10:08AM EDT2026-12-1824.7021.3526.400.00-185642.72%