UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.15-3.45 (-2.81%)
As of 12:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C001150002022-08-16 10:08AM EDT2022-08-195.375.105.40-2.23-29.34%1050654.74%
SPOT220826C001150002022-08-12 12:58PM EDT2022-08-2610.206.506.800.00-21352.49%
SPOT220902C001150002022-08-16 10:30AM EDT2022-09-027.207.608.00+0.40+5.88%11452.81%
SPOT220909C001150002022-08-01 10:06AM EDT2022-09-097.108.408.800.00--251.64%
SPOT220916C001150002022-08-15 3:49PM EDT2022-09-1611.549.409.600.00-313652.37%
SPOT220923C001150002022-08-05 1:15PM EDT2022-09-2310.7910.1010.600.00-2253.15%
SPOT220930C001150002022-08-11 12:20PM EDT2022-09-3013.0010.7011.400.00--553.26%
SPOT221021C001150002022-08-11 9:55AM EDT2022-10-2116.6412.7013.100.00-2531353.56%
SPOT230120C001150002022-08-15 12:36PM EDT2023-01-2020.9718.9019.400.00-248755.60%
SPOT230616C001150002022-08-15 12:29PM EDT2023-06-1627.9125.6026.300.00-51656.39%
SPOT240119C001150002022-08-11 10:07AM EDT2024-01-1936.9032.3033.000.00-115555.66%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819P001150002022-08-16 12:19PM EDT2022-08-190.800.750.90+0.15+23.08%18629349.81%
SPOT220826P001150002022-08-16 12:09PM EDT2022-08-262.302.102.30+0.45+24.32%14949.88%
SPOT220902P001150002022-08-15 10:46AM EDT2022-09-022.763.103.400.00-1950.32%
SPOT220909P001150002022-08-10 3:55PM EDT2022-09-094.463.704.100.00--348.69%
SPOT220916P001150002022-08-16 10:42AM EDT2022-09-165.344.705.00+0.99+22.76%930649.79%
SPOT220923P001150002022-08-16 9:38AM EDT2022-09-235.405.305.70+0.10+1.89%2449.83%
SPOT221021P001150002022-08-12 11:48AM EDT2022-10-216.907.708.000.00-137649.77%
SPOT230120P001150002022-08-12 3:18PM EDT2023-01-2011.7012.9013.200.00-121,90549.65%
SPOT230616P001150002022-08-10 11:29AM EDT2023-06-1619.0018.0018.500.00-2848.45%
SPOT240119P001150002022-07-19 11:15AM EDT2024-01-1929.8022.5023.100.00-17545.56%