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
308.50 +0.34 (+0.11%)
After hours: 04:57PM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524C003700002024-05-24 10:19AM EDT2024-05-240.010.004.300.00-211268.46%
SPOT240621C003700002024-05-24 3:42PM EDT2024-06-210.340.310.44-0.03-8.11%256035.38%
SPOT240719C003700002024-05-24 2:17PM EDT2024-07-191.551.451.97+0.30+24.00%2212434.75%
SPOT240816C003700002024-05-23 1:04PM EDT2024-08-165.956.757.100.00-413842.64%
SPOT240920C003700002024-05-24 3:53PM EDT2024-09-209.689.3010.95+2.23+29.93%45842.86%
SPOT241018C003700002024-05-16 3:13PM EDT2024-10-189.6311.8012.300.00-41340.66%
SPOT241220C003700002024-04-23 3:04PM EDT2024-12-2025.000.000.000.00-4146.25%
SPOT250117C003700002024-05-23 11:28AM EDT2025-01-1720.5021.2022.300.00-37343.15%
SPOT251219C003700002024-05-20 2:17PM EDT2025-12-1950.8049.8056.900.00-83950.58%
SPOT260116C003700002024-05-02 3:10PM EDT2026-01-1646.4052.3055.800.00-1748.69%
SPOT260618C003700002024-04-05 9:54AM EDT2026-06-1868.1056.0059.600.00-2245.63%
SPOT261218C003700002024-04-02 11:48AM EDT2026-12-1853.3565.0069.650.00-15946.06%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719P003700002024-04-24 9:44AM EDT2024-07-1966.2558.7066.400.00-2044.48%
SPOT240816P003700002024-05-10 1:04PM EDT2024-08-1677.2364.1066.000.00--335.35%
SPOT240920P003700002024-04-22 11:13AM EDT2024-09-20102.950.000.000.00-2000.00%
SPOT250117P003700002024-04-05 1:09PM EDT2025-01-1778.6580.0585.900.00-1145.05%
SPOT260116P003700002024-04-04 1:17PM EDT2026-01-1697.1093.3099.100.00-4436.96%