Australia markets open in 3 hours 20 minutes

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:350.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524C003500002024-05-17 12:15PM EDT2024-05-240.140.020.10-0.11-44.00%146850.98%
SPOT240531C003500002024-04-26 1:35PM EDT2024-05-310.700.060.420.00-26943.56%
SPOT240607C003500002024-05-17 3:58PM EDT2024-06-070.300.050.42-0.15-33.33%13135.11%
SPOT240614C003500002024-05-15 3:07PM EDT2024-06-140.720.491.010.00-5536.26%
SPOT240621C003500002024-05-17 3:59PM EDT2024-06-210.990.911.25+0.10+11.24%1220834.00%
SPOT240628C003500002024-05-15 12:29PM EDT2024-06-281.941.231.77+1.94--133.86%
SPOT240719C003500002024-05-16 11:25AM EDT2024-07-193.153.053.500.00-745533.80%
SPOT240816C003500002024-05-17 2:49PM EDT2024-08-168.959.159.75-0.50-5.29%63241.97%
SPOT240920C003500002024-05-17 10:59AM EDT2024-09-2012.2012.4012.95+0.19+1.58%410240.84%
SPOT241018C003500002024-05-17 10:06AM EDT2024-10-1814.6014.2515.80+2.91+24.89%138040.94%
SPOT241220C003500002024-05-17 2:39PM EDT2024-12-2022.5023.1023.85+0.25+1.12%1098043.62%
SPOT250117C003500002024-05-17 2:41PM EDT2025-01-1725.0025.1527.25-0.04-0.16%3001,50444.58%
SPOT250321C003500002024-05-01 2:29PM EDT2025-03-2128.5032.1033.900.00--2345.84%
SPOT251219C003500002024-04-23 3:17PM EDT2025-12-1961.4753.3556.700.00-21948.35%
SPOT260116C003500002024-04-22 12:21PM EDT2026-01-1641.6555.5558.950.00-34348.67%
SPOT261218C003500002024-04-09 10:31AM EDT2026-12-1880.1774.2077.800.00-1148.87%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524P003500002024-05-01 3:59PM EDT2024-05-2465.6846.2551.850.00-1089.89%
SPOT240621P003500002024-05-14 3:46PM EDT2024-06-2160.3045.0050.95+60.30-1046.82%
SPOT240719P003500002024-04-26 2:13PM EDT2024-07-1962.2347.6550.650.00-4333.73%
SPOT240816P003500002024-05-09 11:07AM EDT2024-08-1655.3550.8053.350.00-3334.51%
SPOT240920P003500002024-04-24 10:10AM EDT2024-09-2060.2050.8555.650.00-1333.44%
SPOT241018P003500002024-04-24 10:07AM EDT2024-10-1863.0055.1556.800.00--10232.01%
SPOT250117P003500002024-04-05 10:43AM EDT2025-01-1766.2065.3072.100.00-5542.19%
SPOT250620P003500002024-05-08 2:55PM EDT2025-06-2073.6570.1072.850.00--4033.65%
SPOT260116P003500002024-04-04 1:19PM EDT2026-01-1684.1081.4085.100.00-2235.20%