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:360.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C003600002024-05-24 2:19PM EDT2024-05-310.170.010.11+0.05+41.67%15012650.59%
SPOT240614C003600002024-05-03 12:33PM EDT2024-06-140.970.171.500.00-1148.66%
SPOT240621C003600002024-05-24 2:37PM EDT2024-06-210.580.320.770.00-316935.91%
SPOT240628C003600002024-05-15 12:29PM EDT2024-06-281.480.753.100.00--145.74%
SPOT240719C003600002024-05-24 1:15PM EDT2024-07-192.322.162.65+0.52+28.89%2119234.28%
SPOT240816C003600002024-05-24 3:57PM EDT2024-08-168.618.358.85+1.46+20.42%2743.09%
SPOT240920C003600002024-05-24 12:11PM EDT2024-09-2012.0011.5511.95+1.48+14.07%14741.44%
SPOT241018C003600002024-05-16 3:13PM EDT2024-10-1811.5414.0516.050.00-46243.19%
SPOT241220C003600002024-04-25 10:28AM EDT2024-12-2017.6022.0522.850.00-185243.91%
SPOT250117C003600002024-05-20 11:20AM EDT2025-01-1725.3924.2025.150.00-130143.65%
SPOT251219C003600002024-05-20 2:10PM EDT2025-12-1953.8053.0057.000.00-33648.91%
SPOT260116C003600002024-05-08 10:19AM EDT2026-01-1655.5255.5057.80+2.52+4.75%54748.26%
SPOT260618C003600002024-03-27 12:46PM EDT2026-06-1842.0957.1060.050.00-2244.36%
SPOT261218C003600002024-05-20 9:38AM EDT2026-12-1881.1074.0582.650.00-18651.41%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719P003600002024-04-22 10:29AM EDT2024-07-1992.000.000.000.00--00.00%
SPOT240920P003600002024-05-13 9:51AM EDT2024-09-2073.1556.9059.350.00-13033.74%
SPOT241018P003600002024-04-03 11:36AM EDT2024-10-1883.1068.0569.600.00-1145.60%
SPOT241220P003600002024-04-23 10:13AM EDT2024-12-2067.760.000.000.00-550.00%
SPOT250117P003600002024-04-04 3:29PM EDT2025-01-1780.0574.1079.550.00-4446.34%
SPOT260116P003600002024-05-02 12:43PM EDT2026-01-1694.6082.5085.950.00--10033.25%
SPOT261218P003600002024-05-15 2:50PM EDT2026-12-1898.8591.30100.900.00-19534.26%