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
308.05 -0.11 (-0.04%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524C002600002024-04-22 1:33PM EDT2024-05-2424.850.000.000.00--00.00%
SPOT240531C002600002024-05-17 3:54PM EDT2024-05-3143.0045.8551.000.00-51159.86%
SPOT240614C002600002024-05-03 9:59AM EDT2024-06-1440.4445.9551.250.00-4463.55%
SPOT240621C002600002024-05-20 11:00AM EDT2024-06-2149.6047.8551.05-1.10-2.12%134154.19%
SPOT240719C002600002024-05-23 12:36PM EDT2024-07-1946.8350.4553.700.00-331748.40%
SPOT240816C002600002024-05-22 12:10PM EDT2024-08-1650.5556.6058.850.00-212252.43%
SPOT240920C002600002024-05-14 1:17PM EDT2024-09-2046.5359.7561.500.00-25749.18%
SPOT241018C002600002024-05-21 3:43PM EDT2024-10-1864.2961.6065.100.00-276050.23%
SPOT241220C002600002024-04-24 2:08PM EDT2024-12-2056.1369.6571.700.00-15350.84%
SPOT250117C002600002024-05-22 3:12PM EDT2025-01-1765.6072.1074.050.00-937750.64%
SPOT251219C002600002024-04-03 11:32AM EDT2025-12-1983.5590.9594.750.00-18048.63%
SPOT260116C002600002024-05-23 9:49AM EDT2026-01-1696.1399.15102.700.00-13352.13%
SPOT261218C002600002024-05-23 3:36PM EDT2026-12-18113.33116.00124.450.00-1253.53%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524P002600002024-05-20 9:30AM EDT2024-05-241.440.001.500.00-431206.06%
SPOT240531P002600002024-05-21 10:05AM EDT2024-05-310.550.001.220.00-12169.78%
SPOT240607P002600002024-05-24 9:42AM EDT2024-06-070.240.100.45-0.35-59.32%12148.02%
SPOT240614P002600002024-05-24 2:26PM EDT2024-06-140.430.180.63-0.16-27.12%2942.36%
SPOT240621P002600002024-05-24 3:22PM EDT2024-06-210.490.400.58-0.37-43.02%1164136.28%
SPOT240719P002600002024-05-23 2:46PM EDT2024-07-192.631.401.740.00-684533.39%
SPOT240816P002600002024-05-23 11:09AM EDT2024-08-166.705.656.050.00-2416141.02%
SPOT240920P002600002024-05-21 11:23AM EDT2024-09-209.007.808.200.00-233939.15%
SPOT241018P002600002024-05-22 9:40AM EDT2024-10-1810.209.4012.050.00-148042.11%
SPOT241220P002600002024-05-14 10:10AM EDT2024-12-2019.4514.3015.000.00-2036439.42%
SPOT250117P002600002024-05-23 10:19AM EDT2025-01-1717.2515.9016.550.00-11,17139.04%
SPOT250321P002600002024-05-01 1:27PM EDT2025-03-2127.9019.4521.100.00--1939.83%
SPOT250620P002600002024-05-24 10:37AM EDT2025-06-2024.8524.4525.55-1.65-6.23%11439.19%
SPOT251219P002600002024-05-16 2:26PM EDT2025-12-1934.2030.6533.700.00-16938.74%
SPOT260116P002600002024-05-16 2:40PM EDT2026-01-1635.4031.9034.400.00-7938.36%
SPOT261218P002600002024-04-05 11:19AM EDT2026-12-1846.6444.0547.850.00-1138.84%