Australia markets open in 2 hours 26 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
296.07+1.90 (+0.65%)
At close: 04:00PM EDT
296.28 +0.21 (+0.07%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240510C002900002024-05-03 2:32PM EDT2024-05-108.758.6510.20+0.25+2.94%279544.93%
SPOT240517C002900002024-05-03 3:30PM EDT2024-05-1710.7510.8014.30+0.95+9.69%3873349.87%
SPOT240524C002900002024-05-03 12:58PM EDT2024-05-2413.5511.7513.45+1.55+12.92%21837.01%
SPOT240531C002900002024-05-03 11:29AM EDT2024-05-3114.7514.1014.75+1.39+10.40%21836.05%
SPOT240607C002900002024-05-03 10:08AM EDT2024-06-0714.9515.5017.60+14.95-2140.27%
SPOT240614C002900002024-05-03 2:52PM EDT2024-06-1417.0016.4018.60+17.00-151539.26%
SPOT240621C002900002024-05-03 3:56PM EDT2024-06-2117.9017.8518.70-0.09-0.50%3282736.53%
SPOT240719C002900002024-05-03 3:46PM EDT2024-07-1922.8221.3023.80+1.17+5.40%1742738.71%
SPOT240816C002900002024-05-03 1:40PM EDT2024-08-1631.2030.5031.65+4.35+16.20%315345.80%
SPOT240920C002900002024-05-03 1:28PM EDT2024-09-2035.0034.6038.65+3.90+12.54%816449.44%
SPOT241018C002900002024-04-24 12:10PM EDT2024-10-1830.5035.2038.150.00-29944.46%
SPOT241220C002900002024-05-02 2:07PM EDT2024-12-2043.9545.4547.150.00-124047.74%
SPOT250117C002900002024-05-03 1:57PM EDT2025-01-1748.4447.8549.90+4.13+9.32%221147.93%
SPOT250321C002900002024-05-03 11:09AM EDT2025-03-2155.1554.2556.00+55.15-2048.67%
SPOT251219C002900002024-04-24 2:05PM EDT2025-12-1969.1574.4577.800.00-31550.98%
SPOT260116C002900002024-04-26 10:05AM EDT2026-01-1673.9376.3079.050.00-22550.68%
SPOT260618C002900002024-04-30 11:31AM EDT2026-06-1882.0785.4591.900.00-1251.42%
SPOT261218C002900002024-04-26 11:09AM EDT2026-12-1895.1094.85100.950.00-1351.52%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240510P002900002024-05-03 3:54PM EDT2024-05-102.752.163.35-1.45-34.52%3210039.33%
SPOT240517P002900002024-05-03 2:17PM EDT2024-05-174.404.305.85-1.75-28.46%775038.74%
SPOT240524P002900002024-05-03 1:21PM EDT2024-05-245.955.658.80-2.30-27.88%21042.35%
SPOT240531P002900002024-05-03 11:48AM EDT2024-05-317.016.957.50-2.34-25.03%1732.25%
SPOT240607P002900002024-05-03 3:13PM EDT2024-06-078.658.158.85+8.65-3132.62%
SPOT240621P002900002024-05-03 2:20PM EDT2024-06-2110.2510.3010.50-1.65-13.87%1929631.43%
SPOT240719P002900002024-05-03 3:48PM EDT2024-07-1913.5913.5513.80-1.61-10.59%2423031.26%
SPOT240816P002900002024-05-03 2:25PM EDT2024-08-1620.3720.1520.60-1.88-8.45%1110637.75%
SPOT240920P002900002024-05-03 12:28PM EDT2024-09-2022.9023.0523.40-3.10-11.92%115536.58%
SPOT241018P002900002024-04-30 12:16PM EDT2024-10-1829.5023.6025.400.00-67335.93%
SPOT241220P002900002024-04-29 2:14PM EDT2024-12-2034.0030.1531.200.00-12120836.94%
SPOT250117P002900002024-04-29 11:37AM EDT2025-01-1737.0032.1033.200.00-210036.95%
SPOT251219P002900002024-03-07 3:32PM EDT2025-12-1959.3047.6550.250.00--236.03%
SPOT260116P002900002024-04-25 12:00PM EDT2026-01-1655.0048.2553.500.00-21537.40%
SPOT261218P002900002024-04-16 9:39AM EDT2026-12-1863.9858.4062.450.00--135.04%