UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.63+0.90 (+0.73%)
At close: 04:00PM EDT
123.79 +0.16 (+0.13%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C001250002022-08-12 2:53PM EDT2022-08-193.002.502.70+0.48+19.05%2922848.63%
SPOT220826C001250002022-08-12 3:04PM EDT2022-08-264.453.904.40+0.90+25.35%303252.08%
SPOT220902C001250002022-08-12 3:59PM EDT2022-09-025.305.105.40+0.15+2.91%4650.98%
SPOT220909C001250002022-08-12 2:43PM EDT2022-09-096.165.606.20-0.74-10.72%210050.00%
SPOT220916C001250002022-08-12 2:54PM EDT2022-09-167.456.907.10+1.05+16.41%5420650.61%
SPOT220923C001250002022-08-11 9:35AM EDT2022-09-237.40--0.00---0.00%
SPOT221021C001250002022-08-12 1:04PM EDT2022-10-2110.3010.3010.70+0.20+1.98%421651.54%
SPOT230120C001250002022-08-11 11:48AM EDT2023-01-2016.8516.6017.200.00-955053.64%
SPOT230616C001250002022-08-08 10:34AM EDT2023-06-1624.1123.5024.700.00-143654.96%
SPOT240119C001250002022-08-10 11:46AM EDT2024-01-1929.1030.6032.000.00-75754.72%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819P001250002022-08-12 1:22PM EDT2022-08-193.603.704.10-1.70-32.08%106949.10%
SPOT220826P001250002022-08-12 2:55PM EDT2022-08-264.905.205.50-0.86-14.93%103549.27%
SPOT220902P001250002022-07-22 9:58AM EDT2022-09-0216.316.206.500.00-252548.69%
SPOT220916P001250002022-08-12 3:52PM EDT2022-09-167.907.908.20-0.60-7.06%83648.85%
SPOT220923P001250002022-08-09 11:04AM EDT2022-09-2314.568.7010.700.00---53.56%
SPOT221021P001250002022-08-11 1:41PM EDT2022-10-2111.0010.9011.20-0.90-7.56%16648.45%
SPOT230120P001250002022-08-12 11:17AM EDT2023-01-2016.7016.3016.60-0.20-1.18%1031448.51%
SPOT230616P001250002022-08-10 11:32AM EDT2023-06-1624.1021.6022.200.00-7847.60%
SPOT240119P001250002022-08-09 2:50PM EDT2024-01-1930.3026.3026.800.00-726444.43%