Canada markets open in 5 hours 54 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
307.52-2.77 (-0.89%)
At close: 04:00PM EDT
305.81 -1.71 (-0.56%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240621C001600002024-04-08 10:37AM EDT2024-06-21153.01139.50146.700.00-21220.00%
SPOT240920C001600002023-12-08 4:19PM EDT2024-09-2054.500.000.000.00-100.00%
SPOT241220C001600002024-02-02 2:54PM EDT2024-12-2077.70110.10116.750.00-330.00%
SPOT250117C001600002024-04-17 12:59PM EDT2025-01-17145.21146.05153.600.00-86752.23%
SPOT251219C001600002024-05-28 10:27AM EDT2025-12-19169.060.000.000.00-100.00%
SPOT260116C001600002024-02-05 4:03PM EDT2026-01-1693.50132.45136.800.00-130.00%
SPOT261218C001600002024-02-22 1:38PM EDT2026-12-18123.61137.00146.000.00-110.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240607P001600002024-05-28 10:48AM EDT2024-06-070.010.000.000.00-190050.00%
SPOT240621P001600002024-05-07 3:45PM EDT2024-06-210.100.000.000.00-1050.00%
SPOT240719P001600002024-05-17 9:30AM EDT2024-07-190.050.000.000.00-3025.00%
SPOT240920P001600002024-05-24 12:42PM EDT2024-09-200.440.000.000.00-2025.00%
SPOT241018P001600002024-04-23 10:38AM EDT2024-10-180.700.000.000.00--125.00%
SPOT241220P001600002024-05-20 10:04AM EDT2024-12-201.150.000.000.00-70012.50%
SPOT250117P001600002024-05-02 11:19AM EDT2025-01-172.450.000.000.00-5012.50%
SPOT251219P001600002024-05-14 1:01PM EDT2025-12-198.200.000.000.00-6012.50%
SPOT260116P001600002024-05-16 2:36PM EDT2026-01-168.400.000.000.00-10012.50%
SPOT260618P001600002024-04-23 10:00AM EDT2026-06-1810.700.000.000.00-3186.25%
SPOT261218P001600002024-04-23 11:10AM EDT2026-12-1812.800.000.000.00-186.25%