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:400.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240531C004000002024-05-24 11:01AM EDT2024-05-310.030.000.03-0.07-70.00%31169.53%
SPOT240621C004000002024-05-09 1:07PM EDT2024-06-210.320.050.200.00-111643.51%
SPOT240719C004000002024-05-24 10:29AM EDT2024-07-190.600.410.670.00-152536.80%
SPOT240816C004000002024-05-07 10:18AM EDT2024-08-163.203.353.650.00--4743.62%
SPOT240920C004000002024-05-24 11:15AM EDT2024-09-205.505.206.10+0.45+8.91%11842.65%
SPOT241018C004000002024-05-20 1:29PM EDT2024-10-186.706.909.850.00-2813045.30%
SPOT241220C004000002024-05-24 2:28PM EDT2024-12-2013.4013.1013.90+1.92+16.72%207843.41%
SPOT250117C004000002024-05-23 1:04PM EDT2025-01-1713.2014.6015.400.00-2445342.58%
SPOT251219C004000002024-05-15 9:56AM EDT2025-12-1938.1841.2544.400.00-13247.44%
SPOT260116C004000002024-05-09 3:58PM EDT2026-01-1640.4243.4547.050.00-126748.02%
SPOT261218C004000002024-04-24 3:01PM EDT2026-12-1864.5061.8569.85+12.00+22.86%111650.04%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240621P004000002024-04-24 2:40PM EDT2024-06-21120.8589.2096.050.00-13054.10%
SPOT240920P004000002024-04-03 3:15PM EDT2024-09-20115.15101.45107.200.00-1055.29%
SPOT250117P004000002024-04-23 10:08AM EDT2025-01-17100.000.000.000.00-1060.00%