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
260.00 -0.20 (-0.08%)
Pre-market: 04:38AM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240328C002700002024-03-27 3:53PM EDT2024-03-280.070.000.000.00-67012.50%
SPOT240405C002700002024-03-27 3:52PM EDT2024-04-051.510.000.000.00-3806.25%
SPOT240412C002700002024-03-27 3:06PM EDT2024-04-123.090.000.000.00-603.13%
SPOT240419C002700002024-03-27 3:10PM EDT2024-04-194.470.000.000.00-3103.13%
SPOT240426C002700002024-03-26 12:25PM EDT2024-04-2614.110.000.000.00-2603.13%
SPOT240503C002700002024-03-22 11:47AM EDT2024-05-0314.500.000.000.00-103.13%
SPOT240517C002700002024-03-27 3:50PM EDT2024-05-1714.010.000.000.00-1603.13%
SPOT240621C002700002024-03-27 3:52PM EDT2024-06-2117.650.000.000.00-5301.56%
SPOT240719C002700002024-03-27 2:48PM EDT2024-07-1920.050.000.000.00-3301.56%
SPOT240920C002700002024-03-27 2:49PM EDT2024-09-2028.000.000.000.00-1001.56%
SPOT241018C002700002024-03-20 10:10AM EDT2024-10-1828.700.000.000.00-201.56%
SPOT241220C002700002024-03-25 10:29AM EDT2024-12-2039.000.000.000.00-500.78%
SPOT250117C002700002024-03-22 11:28AM EDT2025-01-1740.600.000.000.00-1400.78%
SPOT251219C002700002024-03-06 4:56PM EDT2025-12-1967.980.000.000.00-600.78%
SPOT260116C002700002024-03-06 4:15PM EDT2026-01-1669.600.000.000.00-2000.78%
SPOT261218C002700002024-03-11 3:36PM EDT2026-12-1877.450.000.000.00-600.39%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240328P002700002024-03-27 3:08PM EDT2024-03-2811.600.000.000.00-3100.00%
SPOT240405P002700002024-03-27 2:24PM EDT2024-04-0511.350.000.000.00-3800.00%
SPOT240412P002700002024-03-27 3:05PM EDT2024-04-1213.500.000.000.00-100.00%
SPOT240419P002700002024-03-27 3:59PM EDT2024-04-1914.250.000.000.00-2200.00%
SPOT240426P002700002024-03-20 11:38AM EDT2024-04-2621.100.000.000.00--00.00%
SPOT240517P002700002024-03-27 3:25PM EDT2024-05-1723.300.000.000.00-6400.00%
SPOT240621P002700002024-03-27 2:47PM EDT2024-06-2125.850.000.000.00-7100.00%
SPOT240719P002700002024-03-27 11:53AM EDT2024-07-1926.650.000.000.00-500.00%
SPOT240920P002700002024-03-27 11:21AM EDT2024-09-2032.010.000.000.00-100.00%
SPOT241018P002700002024-03-25 10:33AM EDT2024-10-1833.300.000.000.00-3000.00%
SPOT241220P002700002024-03-27 2:16PM EDT2024-12-2038.250.000.000.00-1400.00%
SPOT250117P002700002024-03-14 11:46AM EDT2025-01-1740.950.000.000.00-1800.00%
SPOT260116P002700002024-03-08 4:40PM EDT2026-01-1652.900.000.000.00-100.00%
SPOT260618P002700002024-03-21 12:07PM EDT2026-06-1856.600.000.000.00-200.00%