UK markets close in 3 hours 32 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
118.34 -1.36 (-1.14%)
Pre-market: 07:58AM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220812C000750002022-08-05 1:03PM EDT2022-08-1242.740.000.000.00-20200.00%
SPOT220819C000750002022-07-29 10:31AM EDT2022-08-1939.200.000.000.00-120.00%
SPOT221021C000750002022-07-20 1:01PM EDT2022-10-2140.500.000.000.00-160.00%
SPOT230120C000750002022-08-05 1:56PM EDT2023-01-2046.800.000.000.00-110.00%
SPOT230616C000750002022-07-28 9:47AM EDT2023-06-1647.000.000.000.00-180.00%
SPOT240119C000750002022-05-06 10:31AM EDT2024-01-1946.1049.8052.300.00-1351.96%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220812P000750002022-08-02 1:10PM EDT2022-08-120.050.000.000.00-3020350.00%
SPOT220819P000750002022-08-08 10:33AM EDT2022-08-190.010.000.000.00-114250.00%
SPOT220826P000750002022-07-27 2:05PM EDT2022-08-260.380.000.000.00-11650.00%
SPOT220902P000750002022-07-27 2:05PM EDT2022-09-020.480.000.000.00--650.00%
SPOT220916P000750002022-08-08 10:33AM EDT2022-09-160.200.000.000.00-227725.00%
SPOT221021P000750002022-08-05 3:11PM EDT2022-10-210.800.000.000.00-144425.00%
SPOT230120P000750002022-08-08 2:48PM EDT2023-01-202.400.000.000.00-21,99612.50%
SPOT230616P000750002022-07-27 12:30PM EDT2023-06-166.380.000.000.00-11,09512.50%
SPOT240119P000750002022-08-01 3:36PM EDT2024-01-199.200.000.000.00-31266.25%