Canada markets open in 7 hours 12 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:340.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240531C003400002024-05-29 11:41AM EDT2024-05-310.010.000.000.00-6025.00%
SPOT240607C003400002024-05-29 12:04PM EDT2024-06-070.350.000.000.00-30012.50%
SPOT240614C003400002024-05-29 9:49AM EDT2024-06-140.890.000.000.00-1012.50%
SPOT240621C003400002024-05-29 11:53AM EDT2024-06-211.530.000.000.00-1206.25%
SPOT240628C003400002024-05-28 10:24AM EDT2024-06-283.100.000.000.00-106.25%
SPOT240705C003400002024-05-28 2:49PM EDT2024-07-053.570.000.000.00-306.25%
SPOT240719C003400002024-05-29 2:27PM EDT2024-07-195.060.000.000.00-706.25%
SPOT240816C003400002024-05-29 10:49AM EDT2024-08-1613.600.000.000.00-1506.25%
SPOT240920C003400002024-05-29 12:16PM EDT2024-09-2016.700.000.000.00-103.13%
SPOT241018C003400002024-05-24 10:34AM EDT2024-10-1820.450.000.000.00-503.13%
SPOT241220C003400002024-05-10 2:34PM EDT2024-12-2023.700.000.000.00-103.13%
SPOT250117C003400002024-05-29 12:20PM EDT2025-01-1730.770.000.000.00-1603.13%
SPOT251219C003400002024-04-23 12:55PM EDT2025-12-1972.400.000.000.00-271.56%
SPOT260116C003400002024-04-23 3:24PM EDT2026-01-1667.000.000.000.00-5141.56%
SPOT260618C003400002024-04-23 12:34PM EDT2026-06-1883.730.000.000.00-12131.56%
SPOT261218C003400002024-03-12 2:12PM EDT2026-12-1856.1083.7089.200.00--150.71%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240621P003400002024-04-24 9:42AM EDT2024-06-2138.8032.1533.750.00-23231.71%
SPOT240719P003400002024-04-22 1:22PM EDT2024-07-1970.600.000.000.00-200.00%
SPOT240816P003400002024-05-14 2:17PM EDT2024-08-1653.600.000.000.00--00.00%
SPOT240920P003400002024-04-23 12:33PM EDT2024-09-2041.350.000.000.00-6110.00%
SPOT241018P003400002024-04-22 10:20AM EDT2024-10-1875.700.000.000.00-100.00%
SPOT250117P003400002024-05-29 3:16PM EDT2025-01-1754.050.000.000.00-1000.00%
SPOT250321P003400002024-05-08 3:45PM EDT2025-03-2162.150.000.000.00--00.00%
SPOT260116P003400002024-05-02 12:31PM EDT2026-01-1681.500.000.000.00--00.00%