UK markets close in 2 hours 14 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.73+2.64 (+2.20%)
At close: 04:00PM EDT
124.00 +1.27 (+1.03%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220812C001100002022-08-10 3:46PM EDT2022-08-1210.280.000.000.00-14370.00%
SPOT220819C001100002022-08-11 11:41AM EDT2022-08-1913.750.000.000.00-23100.00%
SPOT220826C001100002022-08-05 3:22PM EDT2022-08-2611.040.000.000.00-150.00%
SPOT220902C001100002022-08-11 12:14PM EDT2022-09-0214.490.000.000.00-320.00%
SPOT220909C001100002022-08-10 11:02AM EDT2022-09-0912.80--0.00---0.00%
SPOT220916C001100002022-08-10 12:00PM EDT2022-09-1614.100.000.000.00-2460.00%
SPOT221021C001100002022-08-11 3:30PM EDT2022-10-2118.520.000.000.00-2700.00%
SPOT230120C001100002022-08-11 11:09AM EDT2023-01-2025.000.000.000.00-71520.00%
SPOT230616C001100002022-08-09 11:00AM EDT2023-06-1626.000.000.000.00-1140.00%
SPOT240119C001100002022-08-04 1:11PM EDT2024-01-1938.000.000.000.00-20400.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220812P001100002022-08-10 12:02PM EDT2022-08-120.150.000.000.00-2512550.00%
SPOT220819P001100002022-08-11 1:33PM EDT2022-08-190.500.000.000.00-11471012.50%
SPOT220826P001100002022-08-11 12:50PM EDT2022-08-261.230.000.000.00-37612.50%
SPOT220902P001100002022-08-11 11:03AM EDT2022-09-021.550.000.000.00-31112.50%
SPOT220909P001100002022-08-02 1:34PM EDT2022-09-095.400.000.000.00--36.25%
SPOT220916P001100002022-08-11 11:33AM EDT2022-09-162.800.000.000.00-152006.25%
SPOT220923P001100002022-08-11 10:31AM EDT2022-09-232.95--0.00---0.00%
SPOT221021P001100002022-08-09 11:00AM EDT2022-10-218.390.000.000.00-21786.25%
SPOT230120P001100002022-08-11 10:42AM EDT2023-01-209.900.000.000.00-431,5683.13%
SPOT230616P001100002022-08-11 3:46PM EDT2023-06-1615.760.000.000.00-183.13%
SPOT240119P001100002022-07-15 11:58AM EDT2024-01-1929.680.000.000.00-69051.56%