UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
308.16+7.65 (+2.55%)
At close: 04:00PM EDT
307.76 -0.40 (-0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C003050002024-05-24 3:57PM EDT2024-05-316.406.306.70+4.00+166.67%11414131.64%
SPOT240607C003050002024-05-24 12:24PM EDT2024-06-079.918.709.75+4.36+78.56%102234.97%
SPOT240614C003050002024-05-23 12:43PM EDT2024-06-148.6510.8011.850.00-105335.61%
SPOT240621C003050002024-05-24 3:17PM EDT2024-06-2112.2412.4512.85+12.24-5516933.67%
SPOT240628C003050002024-05-24 3:10PM EDT2024-06-2813.2013.3514.85+4.20+46.67%185435.40%
SPOT240705C003050002024-05-24 3:53PM EDT2024-07-0514.9514.2515.75+14.95-1134.45%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531P003050002024-05-24 3:59PM EDT2024-05-313.102.923.25-6.60-68.04%1104429.72%
SPOT240607P003050002024-05-24 10:57AM EDT2024-06-075.705.155.55-4.85-45.97%1330.41%
SPOT240614P003050002024-05-24 11:53AM EDT2024-06-147.726.307.45-2.31-23.03%1331.24%
SPOT240621P003050002024-05-24 3:59PM EDT2024-06-218.508.158.50+8.50-458930.07%
SPOT240628P003050002024-05-24 3:52PM EDT2024-06-2810.009.1510.55+10.00-5132.34%