Canada markets open in 5 hours 36 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:200.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240621C002000002024-05-21 3:43PM EDT2024-06-21107.300.000.000.00-2700.00%
SPOT240719C002000002024-05-17 10:51AM EDT2024-07-19102.950.000.000.00-100.00%
SPOT240920C002000002024-04-19 12:58PM EDT2024-09-2084.43104.50110.050.00-101,03353.76%
SPOT241018C002000002024-04-25 12:46PM EDT2024-10-1897.70111.10116.900.00-1462.40%
SPOT241220C002000002024-05-29 11:14AM EDT2024-12-20116.750.000.000.00-100.00%
SPOT250117C002000002024-05-23 9:57AM EDT2025-01-17111.780.000.000.00-200.00%
SPOT251219C002000002024-05-15 10:04AM EDT2025-12-19128.280.000.000.00-200.00%
SPOT260116C002000002024-04-23 10:24AM EDT2026-01-16142.000.000.000.00-11450.00%
SPOT261218C002000002024-04-05 1:18PM EDT2026-12-18159.60141.35146.100.00-1350.59%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240531P002000002024-05-23 10:15AM EDT2024-05-310.010.000.000.00-1050.00%
SPOT240621P002000002024-05-29 10:24AM EDT2024-06-210.240.000.000.00-1025.00%
SPOT240719P002000002024-05-29 10:00AM EDT2024-07-190.170.000.000.00-16025.00%
SPOT240816P002000002024-04-30 3:49PM EDT2024-08-162.120.000.000.00--025.00%
SPOT240920P002000002024-05-24 10:46AM EDT2024-09-201.050.000.000.00-5012.50%
SPOT241018P002000002024-05-13 9:55AM EDT2024-10-182.810.000.000.00-2012.50%
SPOT241220P002000002024-05-29 11:27AM EDT2024-12-203.750.000.000.00-5012.50%
SPOT250117P002000002024-05-24 1:42PM EDT2025-01-174.430.000.000.00-4012.50%
SPOT250321P002000002024-05-15 2:44PM EDT2025-03-217.250.000.000.00-8012.50%
SPOT250620P002000002024-05-22 12:30PM EDT2025-06-209.950.000.000.00-4406.25%
SPOT251219P002000002024-05-22 12:31PM EDT2025-12-1915.050.000.000.00-2006.25%
SPOT260116P002000002024-05-23 9:49AM EDT2026-01-1616.780.000.000.00-106.25%
SPOT260618P002000002024-03-25 3:37PM EDT2026-06-1826.3022.0523.750.00-169845.27%
SPOT261218P002000002024-05-03 10:08AM EDT2026-12-1824.700.000.000.00-106.25%