UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.43-2.96 (-2.59%)
At close: 04:00PM EDT
110.55 -0.88 (-0.79%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220826C001050002022-08-18 11:32AM EDT2022-08-2610.637.307.600.00-152654.88%
SPOT220902C001050002022-08-19 11:33AM EDT2022-09-027.558.208.80-4.15-35.47%4854.27%
SPOT220916C001050002022-08-19 3:49PM EDT2022-09-1610.1910.0010.30-1.24-10.85%11853.83%
SPOT220923C001050002022-08-18 9:32AM EDT2022-09-2312.3510.7011.200.00-1154.59%
SPOT221021C001050002022-08-10 1:33PM EDT2022-10-2120.4013.1013.800.00-13755.36%
SPOT230120C001050002022-08-15 10:26AM EDT2023-01-2026.9118.8019.600.00-22956.59%
SPOT230616C001050002022-08-04 10:46AM EDT2023-06-1633.4425.3026.100.00-12257.64%
SPOT240119C001050002022-08-17 1:55PM EDT2024-01-1934.1531.5032.600.00-11556.92%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220826P001050002022-08-19 1:06PM EDT2022-08-260.990.851.00+0.38+62.30%256752.69%
SPOT220902P001050002022-08-19 11:35AM EDT2022-09-022.251.751.95+0.50+28.57%1111651.20%
SPOT220909P001050002022-08-18 12:23PM EDT2022-09-091.952.402.650.00-24750.76%
SPOT220916P001050002022-08-19 3:51PM EDT2022-09-163.453.303.60+0.90+35.29%1225651.38%
SPOT220923P001050002022-08-19 2:29PM EDT2022-09-234.304.004.40+0.70+19.44%101452.04%
SPOT220930P001050002022-08-18 9:30AM EDT2022-09-304.504.705.000.00-1252.25%
SPOT221021P001050002022-08-19 9:39AM EDT2022-10-216.206.206.40+0.40+6.90%427651.17%
SPOT230120P001050002022-08-18 11:14AM EDT2023-01-2010.3311.2011.500.00-174451.39%
SPOT230217P001050002022-08-18 11:16AM EDT2023-02-1712.0012.7013.000.00---52.34%
SPOT230616P001050002022-08-15 10:42AM EDT2023-06-1613.0916.0016.500.00-171150.32%
SPOT240119P001050002022-07-27 1:24PM EDT2024-01-1920.9020.3020.800.00-117047.06%