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:120.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220826C001200002022-08-19 3:33PM EDT2022-08-260.500.450.55-0.72-59.02%339149.07%
SPOT220902C001200002022-08-19 3:01PM EDT2022-09-021.151.151.40-1.05-47.73%3849.00%
SPOT220909C001200002022-08-18 10:32AM EDT2022-09-092.851.702.100.00-509748.12%
SPOT220916C001200002022-08-19 3:53PM EDT2022-09-162.782.752.95-1.27-31.36%4854849.60%
SPOT220923C001200002022-08-18 3:59PM EDT2022-09-234.703.403.800.00-1251.12%
SPOT220930C001200002022-08-17 10:25AM EDT2022-09-306.904.104.400.00---50.93%
SPOT221021C001200002022-08-19 10:36AM EDT2022-10-215.905.906.20-1.30-18.06%624450.90%
SPOT230120C001200002022-08-18 10:06AM EDT2023-01-2012.9011.9012.300.00-367353.72%
SPOT230217C001200002022-08-15 2:30PM EDT2023-02-1720.4013.7014.300.00--255.47%
SPOT230616C001200002022-08-19 10:36AM EDT2023-06-1618.8018.4019.10-6.03-24.29%11854.92%
SPOT240119C001200002022-08-18 2:28PM EDT2024-01-1927.0025.0025.800.00-249654.58%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220826P001200002022-08-19 3:21PM EDT2022-08-269.208.809.30+2.40+35.29%41853.96%
SPOT220902P001200002022-08-19 10:19AM EDT2022-09-0210.209.4010.00+2.70+36.00%1715949.46%
SPOT220909P001200002022-08-17 9:54AM EDT2022-09-097.6010.0010.600.00-1847.34%
SPOT220916P001200002022-08-19 3:01PM EDT2022-09-1611.6310.9011.30+2.18+23.07%30440147.61%
SPOT220923P001200002022-08-12 1:44PM EDT2022-09-236.4111.5012.100.00--249.01%
SPOT220930P001200002022-08-17 9:33AM EDT2022-09-309.3012.1012.700.00-3349.04%
SPOT221021P001200002022-08-17 3:57PM EDT2022-10-2112.6113.8014.200.00-5615148.57%
SPOT230120P001200002022-08-18 1:11PM EDT2023-01-2017.4018.9019.200.00-278148.64%
SPOT230217P001200002022-08-19 3:33PM EDT2023-02-1720.5020.5020.80+3.50+20.59%13549.85%
SPOT230616P001200002022-08-17 2:39PM EDT2023-06-1622.2023.8024.300.00-29047.44%
SPOT240119P001200002022-08-17 9:46AM EDT2024-01-1926.5828.0028.800.00-125844.70%