Canada markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
302.82+4.70 (+1.58%)
At close: 04:00PM EDT
303.00 +0.18 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240621C001850002024-05-17 10:20AM EDT2024-06-21116.970.000.000.00-100.00%
SPOT240719C001850002024-02-21 3:28PM EDT2024-07-1966.1581.6586.150.00-470.00%
SPOT240920C001850002024-04-09 9:30AM EDT2024-09-20131.000.000.000.00-2200.00%
SPOT241220C001850002024-03-27 9:46AM EDT2024-12-2093.50113.45119.700.00-1241.06%
SPOT250117C001850002024-05-17 12:22PM EDT2025-01-17125.640.000.000.00-300.00%
SPOT251219C001850002024-04-15 3:03PM EDT2025-12-19136.50141.15145.750.00-11258.86%
SPOT260116C001850002024-04-09 11:53AM EDT2026-01-16147.23139.80144.400.00-61556.00%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240524P001850002024-05-15 10:12AM EDT2024-05-240.010.000.000.00--050.00%
SPOT240607P001850002024-05-17 9:37AM EDT2024-06-070.010.000.000.00-1050.00%
SPOT240621P001850002024-05-07 10:44AM EDT2024-06-210.430.000.000.00-1025.00%
SPOT240719P001850002024-05-17 9:52AM EDT2024-07-190.150.000.000.00-4025.00%
SPOT240920P001850002024-04-02 1:07PM EDT2024-09-203.601.431.930.00-3322052.84%
SPOT241018P001850002024-04-22 11:16AM EDT2024-10-184.350.000.000.00-4012.50%
SPOT241220P001850002024-04-03 11:41AM EDT2024-12-205.803.503.700.00-113348.28%
SPOT250117P001850002024-05-16 12:08PM EDT2025-01-173.400.000.000.00-1012.50%
SPOT250321P001850002024-05-14 2:14PM EDT2025-03-216.000.000.000.00--012.50%
SPOT251219P001850002024-05-14 12:56PM EDT2025-12-1912.900.000.000.00-1806.25%
SPOT260116P001850002024-02-13 2:40PM EDT2026-01-1620.7019.0521.000.00-36851.25%
SPOT260618P001850002024-05-15 10:06AM EDT2026-06-1816.200.000.000.00-1506.25%
SPOT261218P001850002024-03-05 1:20PM EDT2026-12-1824.2018.7523.100.00--843.91%