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:145.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C001450002022-08-11 1:14PM EDT2022-08-190.110.000.15-0.02-15.38%233155.86%
SPOT220826C001450002022-08-11 2:07PM EDT2022-08-260.300.200.30+0.15+100.00%11950.54%
SPOT220902C001450002022-08-11 10:42AM EDT2022-09-020.750.450.55+0.55+275.00%119947.31%
SPOT220909C001450002022-08-10 9:35AM EDT2022-09-090.700.700.85-0.10-12.50%1545.85%
SPOT220916C001450002022-08-11 11:26AM EDT2022-09-161.351.101.20+0.59+77.63%109345.34%
SPOT220923C001450002022-08-10 11:40AM EDT2022-09-231.271.501.70+0.36+39.56%121146.31%
SPOT221021C001450002022-08-11 9:42AM EDT2022-10-213.703.203.40+0.70+23.33%319746.69%
SPOT230120C001450002022-08-11 10:13AM EDT2023-01-2010.108.408.90+3.07+43.67%467349.65%
SPOT240119C001450002021-12-22 2:39PM EDT2024-01-19111.00101.10106.300.00-36240.64%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220826P001450002022-08-02 9:54AM EDT2022-08-2629.3023.3023.900.00-1188.33%
SPOT220916P001450002022-08-10 3:25PM EDT2022-09-1625.6024.3024.70+25.60--463.79%
SPOT221021P001450002022-08-08 10:27AM EDT2022-10-2125.3025.9026.400.00--2954.41%
SPOT230120P001450002022-08-10 1:20PM EDT2023-01-2031.4030.2030.70+31.40-2823350.25%
SPOT240119P001450002022-08-04 9:51AM EDT2024-01-1939.1439.5040.400.00--5844.92%