UK Markets open in 3 hrs 26 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:80.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C000800002022-07-27 1:48PM EDT2022-08-1937.5041.1042.100.00--38999.32%
SPOT220826C000800002022-08-02 10:53AM EDT2022-08-2636.5040.9042.200.00-11352.15%
SPOT220916C000800002022-07-26 1:13PM EDT2022-09-1627.9041.5042.500.00--1190.41%
SPOT221021C000800002022-07-28 1:03PM EDT2022-10-2135.9042.4043.300.00--16134.99%
SPOT230120C000800002022-07-27 3:29PM EDT2023-01-2042.8545.2045.900.00--15100.26%
SPOT240119C000800002022-07-21 10:09AM EDT2024-01-1950.1054.0055.200.00--1878.69%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819P000800002022-08-09 12:01PM EDT2022-08-190.050.000.050.00-4773270.31%
SPOT220826P000800002022-08-09 3:54PM EDT2022-08-260.100.000.150.00-142109.77%
SPOT220902P000800002022-08-08 1:09PM EDT2022-09-020.200.000.250.00--186.13%
SPOT220916P000800002022-08-10 2:31PM EDT2022-09-160.300.150.25-0.05-14.29%-4066.89%
SPOT221021P000800002022-08-11 11:01AM EDT2022-10-210.820.800.85-0.35-29.91%167759.86%
SPOT230120P000800002022-08-05 12:39PM EDT2023-01-203.502.802.950.00-1199555.24%
SPOT230616P000800002022-08-09 3:37PM EDT2023-06-166.945.906.200.00-110553.07%
SPOT240119P000800002022-08-01 1:55PM EDT2024-01-1911.009.109.500.00--19450.29%