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:350.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240531C003500002024-05-28 10:25AM EDT2024-05-310.110.000.000.00-2050.00%
SPOT240607C003500002024-05-28 1:34PM EDT2024-06-070.250.000.000.00-10012.50%
SPOT240614C003500002024-05-20 12:12PM EDT2024-06-141.030.000.000.00-3012.50%
SPOT240621C003500002024-05-29 3:35PM EDT2024-06-210.840.000.000.00-4012.50%
SPOT240628C003500002024-05-28 9:30AM EDT2024-06-281.670.000.000.00-1012.50%
SPOT240705C003500002024-05-28 1:45PM EDT2024-07-052.270.000.000.00-3006.25%
SPOT240719C003500002024-05-29 3:11PM EDT2024-07-193.050.000.000.00-1406.25%
SPOT240816C003500002024-05-29 12:07PM EDT2024-08-1610.400.000.000.00-1906.25%
SPOT240920C003500002024-05-29 2:27PM EDT2024-09-2013.900.000.000.00-106.25%
SPOT241018C003500002024-05-24 12:53PM EDT2024-10-1817.250.000.000.00-403.13%
SPOT241220C003500002024-05-17 2:39PM EDT2024-12-2022.500.000.000.00-10903.13%
SPOT250117C003500002024-05-29 3:59PM EDT2025-01-1727.300.000.000.00-5103.13%
SPOT250321C003500002024-05-29 10:47AM EDT2025-03-2135.150.000.000.00-1303.13%
SPOT251219C003500002024-04-23 3:17PM EDT2025-12-1961.470.000.000.00-2191.56%
SPOT260116C003500002024-04-22 12:21PM EDT2026-01-1641.650.000.000.00-301.56%
SPOT261218C003500002024-05-29 9:37AM EDT2026-12-1882.420.000.000.00-1001.56%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240531P003500002024-05-20 12:41PM EDT2024-05-3142.350.000.000.00--00.00%
SPOT240621P003500002024-05-14 3:46PM EDT2024-06-2160.300.000.000.00-100.00%
SPOT240719P003500002024-04-26 2:13PM EDT2024-07-1962.2341.8045.200.00-4331.76%
SPOT240816P003500002024-05-09 11:07AM EDT2024-08-1655.350.000.000.00-300.00%
SPOT240920P003500002024-04-24 10:10AM EDT2024-09-2060.2048.2554.600.00-1338.97%
SPOT241018P003500002024-04-24 10:07AM EDT2024-10-1863.0048.8553.600.00--10233.44%
SPOT250117P003500002024-04-05 10:43AM EDT2025-01-1766.2065.3072.100.00-5546.04%
SPOT250620P003500002024-05-08 2:55PM EDT2025-06-2073.650.000.000.00--00.00%
SPOT260116P003500002024-04-04 1:19PM EDT2026-01-1684.1081.4085.100.00-2237.11%