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
307.76 -0.40 (-0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C003500002024-05-24 3:14PM EDT2024-05-310.200.030.20-0.07-25.93%28350.59%
SPOT240607C003500002024-05-21 9:33AM EDT2024-06-070.350.120.720.00-23343.73%
SPOT240614C003500002024-05-20 12:12PM EDT2024-06-141.030.560.850.00-3536.60%
SPOT240621C003500002024-05-24 10:58AM EDT2024-06-211.100.971.10+0.40+57.14%133633.47%
SPOT240628C003500002024-05-21 9:54AM EDT2024-06-281.501.392.050.00-2335.25%
SPOT240719C003500002024-05-24 2:42PM EDT2024-07-193.523.303.70+0.06+1.73%6245333.50%
SPOT240816C003500002024-05-24 11:21AM EDT2024-08-1610.9510.2011.00+2.00+22.35%23343.10%
SPOT240920C003500002024-05-24 1:29PM EDT2024-09-2014.4013.9015.75+1.75+13.83%410943.67%
SPOT241018C003500002024-05-24 12:53PM EDT2024-10-1817.2516.5017.45+0.85+5.18%439241.60%
SPOT241220C003500002024-05-17 2:39PM EDT2024-12-2022.5025.0525.950.00-10911544.27%
SPOT250117C003500002024-05-24 10:23AM EDT2025-01-1727.4527.1528.25+3.00+12.27%151,73243.94%
SPOT250321C003500002024-05-01 2:29PM EDT2025-03-2128.5034.3035.750.00--2345.85%
SPOT251219C003500002024-04-23 3:17PM EDT2025-12-1961.470.000.000.00-2191.56%
SPOT260116C003500002024-04-22 12:21PM EDT2026-01-1641.650.000.000.00-301.56%
SPOT261218C003500002024-05-20 1:20PM EDT2026-12-1881.5477.2586.700.00-101152.07%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P003500002024-05-14 3:46PM EDT2024-06-2160.3041.4046.500.00-1052.03%
SPOT240719P003500002024-04-26 2:13PM EDT2024-07-1962.2341.8045.200.00-4332.42%
SPOT240816P003500002024-05-09 11:07AM EDT2024-08-1655.3548.2050.100.00-3337.63%
SPOT240920P003500002024-04-24 10:10AM EDT2024-09-2060.2048.2554.600.00-1339.00%
SPOT241018P003500002024-04-24 10:07AM EDT2024-10-1863.0048.8553.600.00--10233.62%
SPOT250117P003500002024-04-05 10:43AM EDT2025-01-1766.2065.3072.100.00-5546.02%
SPOT250620P003500002024-05-08 2:55PM EDT2025-06-2073.6567.9070.250.00--4034.36%
SPOT260116P003500002024-04-04 1:19PM EDT2026-01-1684.1081.4085.100.00-2237.20%