Canada markets open in 5 hours 51 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:260.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240531C002600002024-05-17 3:54PM EDT2024-05-3143.000.000.000.00-500.00%
SPOT240614C002600002024-05-03 9:59AM EDT2024-06-1440.440.000.000.00-400.00%
SPOT240621C002600002024-05-24 3:50PM EDT2024-06-2149.600.000.000.00-100.00%
SPOT240719C002600002024-05-23 12:36PM EDT2024-07-1946.830.000.000.00-300.00%
SPOT240816C002600002024-05-29 1:17PM EDT2024-08-1655.450.000.000.00-300.00%
SPOT240920C002600002024-05-14 1:17PM EDT2024-09-2046.530.000.000.00-200.00%
SPOT241018C002600002024-05-21 3:43PM EDT2024-10-1864.290.000.000.00-2700.00%
SPOT241220C002600002024-05-29 10:21AM EDT2024-12-2070.400.000.000.00-2300.00%
SPOT250117C002600002024-05-29 12:44PM EDT2025-01-1771.650.000.000.00-800.00%
SPOT250321C002600002024-05-28 2:40PM EDT2025-03-2179.380.000.000.00-100.00%
SPOT251219C002600002024-04-03 11:32AM EDT2025-12-1983.5590.9594.750.00-18049.24%
SPOT260116C002600002024-05-23 9:49AM EDT2026-01-1696.130.000.000.00-100.00%
SPOT261218C002600002024-05-23 3:36PM EDT2026-12-18113.330.000.000.00-100.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240531P002600002024-05-21 10:05AM EDT2024-05-310.550.000.000.00-1050.00%
SPOT240607P002600002024-05-28 10:23AM EDT2024-06-070.120.000.000.00-5025.00%
SPOT240614P002600002024-05-24 2:26PM EDT2024-06-140.430.000.000.00-2012.50%
SPOT240621P002600002024-05-29 3:16PM EDT2024-06-210.460.000.000.00-2012.50%
SPOT240628P002600002024-05-29 3:33PM EDT2024-06-280.750.000.000.00-2012.50%
SPOT240705P002600002024-05-28 2:34PM EDT2024-07-050.850.000.000.00-6012.50%
SPOT240719P002600002024-05-29 2:22PM EDT2024-07-191.680.000.000.00-1012.50%
SPOT240816P002600002024-05-29 1:23PM EDT2024-08-166.350.000.000.00-106.25%
SPOT240920P002600002024-05-28 2:36PM EDT2024-09-207.860.000.000.00-1406.25%
SPOT241018P002600002024-05-28 12:37PM EDT2024-10-189.100.000.000.00-106.25%
SPOT241220P002600002024-05-14 10:10AM EDT2024-12-2019.450.000.000.00-2006.25%
SPOT250117P002600002024-05-23 10:19AM EDT2025-01-1717.250.000.000.00-103.13%
SPOT250321P002600002024-05-01 1:27PM EDT2025-03-2127.900.000.000.00--03.13%
SPOT250620P002600002024-05-29 10:25AM EDT2025-06-2024.800.000.000.00-103.13%
SPOT251219P002600002024-05-16 2:26PM EDT2025-12-1934.200.000.000.00-103.13%
SPOT260116P002600002024-05-16 2:40PM EDT2026-01-1635.400.000.000.00-703.13%
SPOT261218P002600002024-04-05 11:19AM EDT2026-12-1846.6444.0547.850.00-1138.86%