Canada markets open in 6 hours 34 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:150.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240621C001500002024-04-24 3:51PM EDT2024-06-21133.00155.30161.500.00-2100150.34%
SPOT240719C001500002024-03-01 11:09AM EDT2024-07-19114.29114.35120.650.00-1280.00%
SPOT240920C001500002023-11-17 2:50PM EDT2024-09-2044.4556.2057.600.00-110.00%
SPOT241018C001500002024-05-13 10:12AM EDT2024-10-18142.700.000.000.00-200.00%
SPOT241220C001500002024-02-06 10:36AM EDT2024-12-20107.200.000.000.00--10.00%
SPOT250117C001500002024-05-29 2:43PM EDT2025-01-17163.520.000.000.00-100.00%
SPOT251219C001500002024-04-03 3:37PM EDT2025-12-19160.59161.60168.000.00-1554.35%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240621P001500002024-04-23 2:25PM EDT2024-06-210.050.000.000.00-164950.00%
SPOT240719P001500002024-04-25 9:30AM EDT2024-07-190.100.032.620.00-210108.59%
SPOT240920P001500002024-05-17 11:17AM EDT2024-09-200.300.000.000.00-1025.00%
SPOT241220P001500002024-04-10 10:38AM EDT2024-12-202.240.681.600.00-102652.70%
SPOT250117P001500002024-05-28 1:35PM EDT2025-01-171.220.000.000.00-2012.50%
SPOT251219P001500002024-05-10 9:35AM EDT2025-12-196.200.000.000.00-10012.50%
SPOT260116P001500002024-04-23 10:28AM EDT2026-01-167.000.000.000.00-13812.50%
SPOT260618P001500002024-05-08 2:35PM EDT2026-06-189.200.000.000.00-1012.50%
SPOT261218P001500002024-04-24 9:31AM EDT2026-12-1811.987.0013.800.00-1146.77%