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:340.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C003400002024-05-24 1:07PM EDT2024-05-310.210.060.21-0.26-55.32%434441.21%
SPOT240607C003400002024-05-22 11:30AM EDT2024-06-070.610.460.86+0.05+8.93%5337.50%
SPOT240614C003400002024-05-23 11:28AM EDT2024-06-141.251.101.450.00-21634.75%
SPOT240621C003400002024-05-23 3:59PM EDT2024-06-211.881.762.01+0.58+44.62%1029033.00%
SPOT240628C003400002024-05-17 2:12PM EDT2024-06-282.102.122.960.00-1533.49%
SPOT240719C003400002024-05-24 3:29PM EDT2024-07-195.105.055.45+1.45+39.73%729433.48%
SPOT240816C003400002024-05-24 11:06AM EDT2024-08-1613.5512.8513.80+0.75+5.86%17343.51%
SPOT240920C003400002024-05-24 12:16PM EDT2024-09-2017.5016.7517.45+2.60+17.45%28242.01%
SPOT241018C003400002024-05-24 10:34AM EDT2024-10-1820.4519.7520.40+2.35+12.98%55041.70%
SPOT241220C003400002024-05-10 2:34PM EDT2024-12-2023.7028.3530.750.00-18246.14%
SPOT250117C003400002024-05-23 11:37AM EDT2025-01-1729.8030.8031.700.00-275444.29%
SPOT251219C003400002024-04-23 12:55PM EDT2025-12-1972.400.000.000.00-271.56%
SPOT260116C003400002024-04-23 3:24PM EDT2026-01-1667.000.000.000.00-5141.56%
SPOT260618C003400002024-04-23 12:34PM EDT2026-06-1883.730.000.000.00-12131.56%
SPOT261218C003400002024-03-12 2:12PM EDT2026-12-1856.1083.7089.200.00--150.40%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P003400002024-04-24 9:42AM EDT2024-06-2138.8032.1533.750.00-23232.48%
SPOT240719P003400002024-04-22 1:22PM EDT2024-07-1970.600.000.000.00-200.00%
SPOT240816P003400002024-05-14 2:17PM EDT2024-08-1653.6039.5542.150.00--537.03%
SPOT240920P003400002024-04-23 12:33PM EDT2024-09-2041.350.000.000.00-6110.00%
SPOT241018P003400002024-04-22 10:20AM EDT2024-10-1875.700.000.000.00-100.00%
SPOT250117P003400002024-04-23 12:06PM EDT2025-01-1752.700.000.000.00-162170.00%
SPOT250321P003400002024-05-08 3:45PM EDT2025-03-2162.1556.7058.450.00--334.79%
SPOT260116P003400002024-05-02 12:31PM EDT2026-01-1681.5070.5573.450.00--134.14%