UK Markets open in 4 hrs 25 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:160.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C001600002022-07-28 10:52AM EDT2022-08-190.150.000.150.00--213279.69%
SPOT220826C001600002022-08-11 11:11AM EDT2022-08-260.050.000.150.00-6620899.22%
SPOT220902C001600002022-08-10 9:36AM EDT2022-09-020.140.050.30-0.36-72.00%1181.54%
SPOT220916C001600002022-08-11 11:07AM EDT2022-09-160.400.300.45-0.05-11.11%81266.70%
SPOT221021C001600002022-08-10 10:59AM EDT2022-10-211.151.301.45+0.18+18.56%16859.44%
SPOT230120C001600002022-08-10 10:55AM EDT2023-01-204.705.205.50-0.60-11.32%540458.66%
SPOT230616C001600002022-08-05 1:14PM EDT2023-06-1610.5010.9011.500.00-6110858.16%
SPOT240119C001600002022-08-10 10:34AM EDT2024-01-1916.4017.4018.40+1.00+6.49%142957.10%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220902P001600002022-08-03 9:43AM EDT2022-09-0242.5038.0039.500.00--00.00%
SPOT221021P001600002022-08-10 2:12PM EDT2022-10-2140.0039.2039.60-17.90-30.92%-500.00%
SPOT230120P001600002022-08-11 1:32PM EDT2023-01-2041.8041.9042.40-21.79-34.27%93550.00%
SPOT240119P001600002022-07-29 1:53PM EDT2024-01-1955.7049.6050.500.00-21,43031.02%