Canada markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
313.02+7.01 (+2.29%)
At close: 04:00PM EDT
313.10 +0.08 (+0.03%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT250620C001850002024-05-31 1:29PM EDT185.00127.00142.70148.950.00-242464.26%
SPOT250620C002100002024-06-12 12:49PM EDT210.00125.00123.05127.350.00-1758.80%
SPOT250620C002600002024-06-05 11:24AM EDT260.00101.0089.6092.600.00--153.68%
SPOT250620C003100002024-06-14 12:22PM EDT310.0063.7861.4564.55+5.23+8.93%21150.85%
SPOT250620C003200002024-06-12 3:01PM EDT320.0059.3957.8560.20+1.04+1.78%2450.51%
SPOT250620C003300002024-06-13 11:10AM EDT330.0047.1154.0555.800.00-1849.96%
SPOT250620C003500002024-06-10 12:44PM EDT350.0045.0046.0549.550.00-1350.39%
SPOT250620C003600002024-05-20 11:09AM EDT360.0040.9041.6045.000.00--249.22%
SPOT250620C003700002024-06-13 9:30AM EDT370.0036.8539.4541.000.00-2348.33%
SPOT250620C003800002024-06-13 10:42AM EDT380.0032.4334.7537.900.00-9948.00%
SPOT250620C003900002024-06-04 2:23PM EDT390.0038.4533.1535.700.00-1148.26%
SPOT250620C004200002024-05-20 2:08PM EDT420.0023.9525.8528.750.00--247.97%
SPOT250620C004300002024-05-21 11:17AM EDT430.0021.2022.9026.000.00--647.24%
SPOT250620C004400002024-05-21 11:17AM EDT440.0019.5021.2024.000.00--447.03%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT250620P001550002024-06-12 10:58AM EDT155.003.301.899.700.00-1254.99%
SPOT250620P001650002024-05-24 3:30PM EDT165.004.654.057.350.00-2250.67%
SPOT250620P001700002024-06-11 1:41PM EDT170.005.004.506.350.00--150.26%
SPOT250620P001900002024-05-15 9:53AM EDT190.008.606.8010.150.00--249.88%
SPOT250620P002000002024-06-05 11:37AM EDT200.008.158.909.950.00-14645.70%
SPOT250620P002100002024-06-14 10:58AM EDT210.0010.8510.7012.00+1.65+17.93%35145.11%
SPOT250620P002300002024-05-31 1:29PM EDT230.0018.4014.3516.750.00-242443.80%
SPOT250620P002400002024-06-10 12:47PM EDT240.0018.1917.7519.150.00-508042.75%
SPOT250620P002500002024-05-15 10:40AM EDT250.0020.8520.7022.10-2.55-10.90%5142.05%
SPOT250620P002600002024-06-06 11:53AM EDT260.0022.2023.8525.350.00-31641.38%
SPOT250620P002800002024-06-10 10:16AM EDT280.0032.9030.8034.200.00-1241.40%
SPOT250620P002900002024-06-10 9:55AM EDT290.0036.9534.6037.500.00-1240.00%
SPOT250620P003000002024-06-04 11:22AM EDT300.0038.5340.1042.650.00-1339.94%
SPOT250620P003200002024-06-10 12:50PM EDT320.0051.5549.9552.800.00-5738.94%
SPOT250620P003300002024-05-20 2:18PM EDT330.0058.0555.4057.450.00--637.75%
SPOT250620P003500002024-05-08 2:55PM EDT350.0073.6568.9072.050.00--4038.90%