New Zealand markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
260.20-2.61 (-0.99%)
At close: 04:00PM EDT
261.17 +0.97 (+0.37%)
Pre-market: 09:25AM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240328C002300002024-03-27 1:22PM EDT2024-03-2830.150.000.000.00-120.00%
SPOT240412C002300002024-03-26 9:32AM EDT2024-04-1247.000.000.000.00-110.00%
SPOT240419C002300002024-03-27 3:50PM EDT2024-04-1930.240.000.000.00-25210.00%
SPOT240517C002300002024-03-26 10:01AM EDT2024-05-1744.700.000.000.00-6900.00%
SPOT240621C002300002024-03-26 9:30AM EDT2024-06-2151.400.000.000.00-12650.00%
SPOT240719C002300002024-03-11 10:41AM EDT2024-07-1942.900.000.000.00-1750.00%
SPOT240920C002300002024-03-27 12:22PM EDT2024-09-2051.050.000.000.00-1580.00%
SPOT241018C002300002024-03-18 11:32AM EDT2024-10-1847.550.000.000.00-120.00%
SPOT241220C002300002024-02-12 12:25PM EDT2024-12-2042.9756.7058.700.00-125750.42%
SPOT250117C002300002024-03-19 9:46AM EDT2025-01-1753.130.000.000.00-14220.00%
SPOT251219C002300002024-03-15 11:59AM EDT2025-12-1977.900.000.000.00-5550.00%
SPOT260116C002300002024-03-04 2:33PM EDT2026-01-1689.100.000.000.00-160.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240328P002300002024-03-26 2:08PM EDT2024-03-280.020.000.000.00-18350.00%
SPOT240405P002300002024-03-27 2:21PM EDT2024-04-050.140.000.000.00-11812.50%
SPOT240412P002300002024-03-27 3:45PM EDT2024-04-120.440.000.000.00-1815412.50%
SPOT240419P002300002024-03-27 3:30PM EDT2024-04-190.910.000.000.00-558812.50%
SPOT240426P002300002024-03-27 11:23AM EDT2024-04-264.330.000.000.00-12912.50%
SPOT240503P002300002024-03-22 1:56PM EDT2024-05-034.450.000.000.00-236.25%
SPOT240517P002300002024-03-27 3:03PM EDT2024-05-176.250.000.000.00-82406.25%
SPOT240621P002300002024-03-27 3:43PM EDT2024-06-218.080.000.000.00-113136.25%
SPOT240719P002300002024-03-27 2:52PM EDT2024-07-199.700.000.000.00-42296.25%
SPOT240920P002300002024-03-27 2:28PM EDT2024-09-2014.350.000.000.00-11273.13%
SPOT241018P002300002024-03-21 2:16PM EDT2024-10-1815.700.000.000.00-88603.13%
SPOT241220P002300002024-03-26 1:46PM EDT2024-12-2018.880.000.000.00-10303.13%
SPOT250117P002300002024-03-21 2:16PM EDT2025-01-1720.700.000.000.00-38703.13%
SPOT251219P002300002024-03-26 10:00AM EDT2025-12-1931.500.000.000.00-15721.56%
SPOT260116P002300002024-03-25 3:53PM EDT2026-01-1633.750.000.000.00-55351.56%
SPOT260618P002300002024-03-01 4:03PM EDT2026-06-1836.670.000.000.00-301.56%