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:250.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240531C002500002024-04-19 1:45PM EDT2024-05-3133.500.000.000.00-440.00%
SPOT240621C002500002024-05-24 11:16AM EDT2024-06-2159.750.000.000.00-100.00%
SPOT240628C002500002024-05-10 2:21PM EDT2024-06-2847.530.000.000.00--00.00%
SPOT240719C002500002024-05-24 2:55PM EDT2024-07-1960.850.000.000.00-100.00%
SPOT240816C002500002024-05-29 2:06PM EDT2024-08-1664.700.000.000.00-100.00%
SPOT240920C002500002024-05-29 10:21AM EDT2024-09-2068.100.000.000.00-200.00%
SPOT241018C002500002024-05-21 3:43PM EDT2024-10-1871.930.000.000.00-2700.00%
SPOT241220C002500002024-05-24 11:39AM EDT2024-12-2076.200.000.000.00-100.00%
SPOT250117C002500002024-05-24 2:14PM EDT2025-01-1779.870.000.000.00-100.00%
SPOT250321C002500002024-05-02 3:37PM EDT2025-03-2175.430.000.000.00--00.00%
SPOT251219C002500002024-05-28 2:51PM EDT2025-12-19106.610.000.000.00-100.00%
SPOT260116C002500002024-05-24 11:35AM EDT2026-01-16106.260.000.000.00-1100.00%
SPOT261218C002500002024-05-23 3:36PM EDT2026-12-18118.580.000.000.00-200.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240531P002500002024-05-03 3:37PM EDT2024-05-310.620.000.000.00-12050.00%
SPOT240607P002500002024-05-24 1:28PM EDT2024-06-070.250.000.000.00-1025.00%
SPOT240614P002500002024-05-28 12:17PM EDT2024-06-140.100.000.000.00-2025.00%
SPOT240621P002500002024-05-29 3:39PM EDT2024-06-210.270.000.000.00-4012.50%
SPOT240628P002500002024-05-10 2:21PM EDT2024-06-282.070.000.000.00--012.50%
SPOT240719P002500002024-05-29 2:17PM EDT2024-07-191.030.000.000.00-4012.50%
SPOT240816P002500002024-05-29 12:04PM EDT2024-08-164.450.000.000.00-2012.50%
SPOT240920P002500002024-05-22 11:53AM EDT2024-09-207.330.000.000.00-1806.25%
SPOT241018P002500002024-05-23 3:46PM EDT2024-10-188.700.000.000.00-2706.25%
SPOT241220P002500002024-05-24 10:37AM EDT2024-12-2011.900.000.000.00-106.25%
SPOT250117P002500002024-05-23 12:48PM EDT2025-01-1714.250.000.000.00-106.25%
SPOT250321P002500002024-05-28 10:08AM EDT2025-03-2117.150.000.000.00-106.25%
SPOT250620P002500002024-05-15 10:40AM EDT2025-06-2023.400.000.000.00--03.13%
SPOT251219P002500002024-05-21 12:45PM EDT2025-12-1929.950.000.000.00-203.13%
SPOT260116P002500002024-05-22 12:24PM EDT2026-01-1631.100.000.000.00-20003.13%
SPOT260618P002500002024-05-10 10:18AM EDT2026-06-1836.410.000.000.00-103.13%
SPOT261218P002500002024-05-08 3:37PM EDT2026-12-1841.000.000.000.00-103.13%