UK Markets open in 3 hrs 39 mins

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.39+0.24 (+0.21%)
At close: 04:00PM EDT
113.27 -1.12 (-0.98%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C001350002022-08-11 1:14PM EDT2022-08-190.350.300.40+0.19+118.75%8305204.69%
SPOT220826C001350002022-08-11 10:26AM EDT2022-08-261.600.801.00+1.08+207.69%82091.50%
SPOT220902C001350002022-08-10 2:38PM EDT2022-09-021.401.401.65+0.55+64.71%11278.59%
SPOT220909C001350002022-08-09 2:18PM EDT2022-09-091.201.902.200.00-5671.95%
SPOT220916C001350002022-08-11 1:36PM EDT2022-09-162.802.702.90+1.00+55.56%9536270.62%
SPOT220923C001350002022-08-10 1:22PM EDT2022-09-233.153.203.70-0.85-21.25%-569.14%
SPOT221021C001350002022-08-11 1:54PM EDT2022-10-215.765.606.00+1.66+40.49%716466.17%
SPOT230120C001350002022-08-11 11:47AM EDT2023-01-2012.7011.5012.00+3.30+35.11%225163.59%
SPOT230616C001350002022-08-02 12:50PM EDT2023-06-1617.0818.5019.400.00-12762.99%
SPOT240119C001350002022-08-10 10:43AM EDT2024-01-1924.0325.5026.40-1.44-5.65%142760.95%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819P001350002022-08-11 9:30AM EDT2022-08-1912.8013.7014.00-4.42-25.67%1100.00%
SPOT220916P001350002022-08-09 10:01AM EDT2022-09-1620.6015.9016.200.00-140.00%
SPOT220923P001350002022-08-11 9:30AM EDT2022-09-2316.2716.3017.10+16.27-100.00%
SPOT221021P001350002022-08-10 1:28PM EDT2022-10-2119.4018.4018.80-1.10-5.37%1270.00%
SPOT230120P001350002022-08-10 1:01PM EDT2023-01-2024.7023.4023.90+1.50+6.47%148932.67%
SPOT240119P001350002022-08-11 10:54AM EDT2024-01-1932.4033.4034.30+32.40-112438.39%