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:240.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240531C002400002024-04-12 12:19PM EDT2024-05-3165.1151.4558.300.00-210.00%
SPOT240607C002400002024-04-30 9:56AM EDT2024-06-0749.080.000.000.00--00.00%
SPOT240621C002400002024-05-17 9:30AM EDT2024-06-2161.740.000.000.00-2900.00%
SPOT240719C002400002024-05-16 9:53AM EDT2024-07-1965.010.000.000.00-100.00%
SPOT240816C002400002024-05-02 10:41AM EDT2024-08-1657.430.000.000.00--00.00%
SPOT240920C002400002024-05-14 1:38PM EDT2024-09-2061.220.000.000.00-100.00%
SPOT241018C002400002024-04-26 10:54AM EDT2024-10-1866.400.000.000.00-100.00%
SPOT241220C002400002024-04-19 3:31PM EDT2024-12-2063.830.000.000.00-1100.00%
SPOT250117C002400002024-05-14 10:18AM EDT2025-01-1772.130.000.000.00-400.00%
SPOT251219C002400002024-04-23 9:57AM EDT2025-12-19111.270.000.000.00-200.00%
SPOT260116C002400002024-03-12 10:50AM EDT2026-01-1677.67109.85112.350.00-15455.51%
SPOT260618C002400002024-04-19 2:43PM EDT2026-06-1893.550.000.000.00-100.00%
SPOT261218C002400002024-05-13 1:06PM EDT2026-12-18114.650.000.000.00-100.00%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240524P002400002024-05-09 12:19PM EDT2024-05-240.080.000.000.00-1050.00%
SPOT240531P002400002024-05-10 12:09PM EDT2024-05-310.130.000.000.00-1025.00%
SPOT240607P002400002024-05-17 12:14PM EDT2024-06-070.220.000.000.00-5025.00%
SPOT240621P002400002024-05-17 1:41PM EDT2024-06-210.220.000.000.00-3012.50%
SPOT240628P002400002024-05-13 11:09AM EDT2024-06-281.000.000.000.00-2012.50%
SPOT240719P002400002024-05-15 9:46AM EDT2024-07-191.090.000.000.00-21012.50%
SPOT240816P002400002024-05-16 10:05AM EDT2024-08-163.230.000.000.00-5012.50%
SPOT240920P002400002024-05-17 12:41PM EDT2024-09-205.470.000.000.00-4006.25%
SPOT241018P002400002024-05-06 9:30AM EDT2024-10-187.770.000.000.00-106.25%
SPOT241220P002400002024-05-17 11:36AM EDT2024-12-2010.800.000.000.00-5006.25%
SPOT250117P002400002024-05-10 1:06PM EDT2025-01-1713.650.000.000.00-306.25%
SPOT250321P002400002024-05-10 11:36AM EDT2025-03-2116.850.000.000.00--06.25%
SPOT250620P002400002024-05-13 12:31PM EDT2025-06-2022.050.000.000.00-3006.25%
SPOT251219P002400002024-05-14 9:45AM EDT2025-12-1928.800.000.000.00-703.13%
SPOT260116P002400002024-04-16 11:55AM EDT2026-01-1631.4726.6528.250.00-102039.23%
SPOT260618P002400002024-04-05 2:40PM EDT2026-06-1833.0132.5535.100.00-2040.09%