Canada markets open in 5 hours 22 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:270.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240531C002700002024-05-17 3:12PM EDT2024-05-3132.510.000.000.00-700.00%
SPOT240607C002700002024-04-30 11:09AM EDT2024-06-0723.650.000.000.00--00.00%
SPOT240614C002700002024-05-17 10:01AM EDT2024-06-1435.430.000.000.00-100.00%
SPOT240621C002700002024-05-28 2:36PM EDT2024-06-2141.020.000.000.00-1700.00%
SPOT240719C002700002024-05-23 12:36PM EDT2024-07-1938.270.000.000.00-300.00%
SPOT240816C002700002024-05-29 1:17PM EDT2024-08-1647.700.000.000.00-600.00%
SPOT240920C002700002024-05-13 10:12AM EDT2024-09-2039.100.000.000.00-500.00%
SPOT241018C002700002024-05-06 12:43PM EDT2024-10-1849.230.000.000.00-2000.00%
SPOT241220C002700002024-05-29 10:21AM EDT2024-12-2063.700.000.000.00-100.00%
SPOT250117C002700002024-04-23 3:59PM EDT2025-01-1765.050.000.000.00-43030.00%
SPOT251219C002700002024-04-12 3:45PM EDT2025-12-1994.4281.9086.300.00-83146.47%
SPOT260116C002700002024-04-24 3:43PM EDT2026-01-1676.5094.2598.650.00-611952.78%
SPOT261218C002700002024-04-19 2:43PM EDT2026-12-1891.090.000.000.00-1200.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240531P002700002024-05-28 9:38AM EDT2024-05-310.100.000.000.00-2050.00%
SPOT240607P002700002024-05-28 2:28PM EDT2024-06-070.200.000.000.00-20012.50%
SPOT240614P002700002024-05-20 11:30AM EDT2024-06-140.800.000.000.00-3012.50%
SPOT240621P002700002024-05-29 10:32AM EDT2024-06-210.830.000.000.00-1012.50%
SPOT240628P002700002024-05-29 12:06PM EDT2024-06-281.350.000.000.00-2012.50%
SPOT240705P002700002024-05-28 9:53AM EDT2024-07-051.760.000.000.00-1006.25%
SPOT240719P002700002024-05-29 3:34PM EDT2024-07-192.860.000.000.00-2106.25%
SPOT240816P002700002024-05-29 1:05PM EDT2024-08-168.300.000.000.00-506.25%
SPOT240920P002700002024-05-28 1:46PM EDT2024-09-2010.000.000.000.00-1406.25%
SPOT241018P002700002024-05-17 11:43AM EDT2024-10-1813.750.000.000.00-103.13%
SPOT241220P002700002024-04-25 3:21PM EDT2024-12-2025.0217.3018.050.00-2620439.03%
SPOT250117P002700002024-05-28 10:27AM EDT2025-01-1718.550.000.000.00-703.13%
SPOT250321P002700002024-05-16 3:14PM EDT2025-03-2125.950.000.000.00--03.13%
SPOT251219P002700002024-05-08 3:02PM EDT2025-12-1938.500.000.000.00-401.56%
SPOT260116P002700002024-05-16 2:41PM EDT2026-01-1639.500.000.000.00-1201.56%
SPOT260618P002700002024-05-10 10:19AM EDT2026-06-1844.900.000.000.00-5001.56%
SPOT261218P002700002024-04-09 10:31AM EDT2026-12-1851.3847.7051.300.00-1137.79%