Australia markets open in 2 hours 47 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:370.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240524C003700002024-05-06 11:32AM EDT2024-05-240.080.003.500.00-13111.57%
SPOT240621C003700002024-05-15 3:54PM EDT2024-06-210.450.160.430.00-154935.13%
SPOT240719C003700002024-05-13 9:35AM EDT2024-07-191.221.271.830.00-111135.09%
SPOT240816C003700002024-05-15 1:46PM EDT2024-08-165.955.107.550.00-41145.04%
SPOT240920C003700002024-05-17 10:49AM EDT2024-09-208.158.208.70-0.10-1.21%45540.38%
SPOT241018C003700002024-05-16 3:13PM EDT2024-10-189.639.7512.700.00-41342.84%
SPOT241220C003700002024-04-23 3:04PM EDT2024-12-2025.0017.6518.300.00-41442.91%
SPOT250117C003700002024-05-17 11:28AM EDT2025-01-1719.7019.6521.65+1.50+8.24%76544.06%
SPOT251219C003700002024-04-25 10:13AM EDT2025-12-1941.4046.8053.350.00-113349.80%
SPOT260116C003700002024-05-02 3:10PM EDT2026-01-1646.4049.5051.050.00-1747.17%
SPOT260618C003700002024-04-05 9:54AM EDT2026-06-1868.1056.0059.600.00-2247.06%
SPOT261218C003700002024-04-02 11:48AM EDT2026-12-1853.3565.0069.650.00-15947.44%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240719P003700002024-04-24 9:44AM EDT2024-07-1966.2564.4070.850.00-2042.49%
SPOT240816P003700002024-05-10 1:04PM EDT2024-08-1677.2365.9070.250.00--333.47%
SPOT240920P003700002024-04-22 11:13AM EDT2024-09-20102.9569.9072.150.00-202232.97%
SPOT250117P003700002024-04-05 1:09PM EDT2025-01-1778.6580.0585.900.00-1140.87%
SPOT260116P003700002024-04-04 1:17PM EDT2026-01-1697.1093.3099.100.00-4434.83%