UK markets close in 5 hours 7 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.70+0.97 (+0.82%)
At close: 04:00PM EDT
119.59 -0.11 (-0.09%)
Pre-market: 06:22AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220812C001400002022-08-03 12:17PM EDT2022-08-120.100.000.000.00-2025.00%
SPOT220819C001400002022-08-05 3:50PM EDT2022-08-190.200.000.000.00-1025.00%
SPOT220826C001400002022-08-08 9:54AM EDT2022-08-260.700.000.000.00-6012.50%
SPOT220902C001400002022-08-08 9:55AM EDT2022-09-021.210.000.000.00-10012.50%
SPOT220909C001400002022-08-04 10:16AM EDT2022-09-092.090.000.000.00-1012.50%
SPOT220916C001400002022-08-08 1:12PM EDT2022-09-161.940.000.000.00-9012.50%
SPOT221021C001400002022-08-05 1:43PM EDT2022-10-213.850.000.000.00-1306.25%
SPOT230120C001400002022-08-08 12:04PM EDT2023-01-2010.800.000.000.00-1306.25%
SPOT230616C001400002022-07-21 3:42PM EDT2023-06-1616.300.000.000.00-103.13%
SPOT240119C001400002022-08-08 3:08PM EDT2024-01-1923.620.000.000.00-503.13%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819P001400002022-07-29 2:07PM EDT2022-08-1927.100.000.000.00-100.00%
SPOT220916P001400002022-08-04 2:45PM EDT2022-09-1620.500.000.000.00-100.00%
SPOT221021P001400002022-08-04 12:11PM EDT2022-10-2122.100.000.000.00-100.00%
SPOT230120P001400002022-07-28 11:37AM EDT2023-01-2032.100.000.000.00-3700.00%
SPOT230616P001400002022-05-11 9:36AM EDT2023-06-1651.9040.5042.900.00-11664.74%
SPOT240119P001400002022-08-05 11:22AM EDT2024-01-1938.900.000.000.00-10700.00%