UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.03-3.57 (-2.91%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C001000002022-08-04 12:20PM EDT2022-08-1923.0519.0019.400.00-117694.53%
SPOT220826C001000002022-07-12 3:26PM EDT2022-08-2610.0622.4023.900.00--1147.71%
SPOT220916C001000002022-08-05 1:24PM EDT2022-09-1620.5520.4020.900.00-4359.35%
SPOT221021C001000002022-08-04 1:32PM EDT2022-10-2126.5022.6023.200.00-15458.13%
SPOT230120C001000002022-08-12 10:07AM EDT2023-01-2031.0027.7028.200.00-29558.75%
SPOT230616C001000002022-08-16 10:09AM EDT2023-06-1634.1033.5034.40-2.20-6.06%7513358.94%
SPOT240119C001000002022-08-15 2:09PM EDT2024-01-1942.5039.7040.800.00-18858.27%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819P001000002022-08-11 10:02AM EDT2022-08-190.130.000.100.00-896277.34%
SPOT220826P001000002022-08-15 11:24AM EDT2022-08-260.180.050.250.00-1515155.66%
SPOT220902P001000002022-08-15 11:27AM EDT2022-09-020.460.500.650.00-13858.11%
SPOT220909P001000002022-08-11 10:52AM EDT2022-09-090.700.851.000.00-11056.15%
SPOT220916P001000002022-08-16 11:10AM EDT2022-09-161.431.251.45+0.32+28.83%261,02255.81%
SPOT220923P001000002022-08-09 12:33PM EDT2022-09-233.161.651.850.00-7755.25%
SPOT221021P001000002022-08-16 10:34AM EDT2022-10-213.423.103.40+0.62+22.14%476153.78%
SPOT230120P001000002022-08-15 9:30AM EDT2023-01-206.707.207.500.00-11,14352.52%
SPOT230616P001000002022-08-12 2:49PM EDT2023-06-1611.1011.8012.100.00-6928250.78%
SPOT240119P001000002022-08-10 10:10AM EDT2024-01-1916.9716.0016.300.00-11,54047.97%