UK markets open in 4 hours 39 minutes

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:150.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C001500002022-08-12 10:44AM EDT2022-08-190.050.000.100.00-1448221.88%
SPOT220826C001500002022-08-11 1:55PM EDT2022-08-260.220.000.100.00-11278.52%
SPOT220902C001500002022-08-17 11:40AM EDT2022-09-020.090.050.150.00-201862.89%
SPOT220909C001500002022-08-04 2:23PM EDT2022-09-090.750.050.300.00--356.54%
SPOT220916C001500002022-08-18 12:45PM EDT2022-09-160.200.200.25-0.10-33.33%1211951.37%
SPOT221021C001500002022-08-18 11:30AM EDT2022-10-211.191.051.25-0.01-0.83%846149.90%
SPOT230120C001500002022-08-18 3:37PM EDT2023-01-204.944.704.90-0.03-0.60%290350.37%
SPOT230616C001500002022-08-11 3:46PM EDT2023-06-1614.3410.0010.600.00-115850.82%
SPOT240119C001500002022-08-17 2:43PM EDT2024-01-1917.1016.1017.000.00-41,45450.62%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819P001500002022-08-16 9:30AM EDT2022-08-1928.6035.2035.900.00-10289.45%
SPOT220916P001500002022-08-16 3:02PM EDT2022-09-1630.5035.3036.100.00-62059.52%
SPOT221021P001500002022-08-04 1:43PM EDT2022-10-2130.4035.9036.500.00-64545.80%
SPOT230120P001500002022-08-10 12:17PM EDT2023-01-2035.7038.4039.100.00-456344.23%
SPOT230217P001500002022-08-17 2:43PM EDT2023-02-1739.1039.3039.800.00---43.59%
SPOT230616P001500002022-06-30 12:30PM EDT2023-06-1658.8844.4045.400.00-4949.54%
SPOT240119P001500002022-08-18 11:27AM EDT2024-01-1946.2045.8046.50+1.70+3.82%226939.96%