UK markets close in 2 hours 20 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.73+2.64 (+2.20%)
At close: 04:00PM EDT
124.00 +1.27 (+1.03%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C000850002022-07-19 12:37PM EDT2022-08-1923.800.000.000.00-210.00%
SPOT220826C000850002022-07-22 12:18PM EDT2022-08-2628.070.000.000.00-100.00%
SPOT220909C000850002022-08-02 9:33AM EDT2022-09-0931.900.000.000.00--10.00%
SPOT221021C000850002022-06-28 2:01PM EDT2022-10-2123.0032.4033.000.00-110.00%
SPOT230120C000850002022-08-05 1:26PM EDT2023-01-2038.780.000.000.00-1110.00%
SPOT230616C000850002022-07-28 1:56PM EDT2023-06-1640.200.000.000.00-250.00%
SPOT240119C000850002022-06-30 11:21AM EDT2024-01-1933.4044.3046.000.00-61645.73%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220812P000850002022-07-27 2:50PM EDT2022-08-120.200.000.000.00-22350.00%
SPOT220819P000850002022-08-08 12:03PM EDT2022-08-190.050.000.000.00-1135450.00%
SPOT220826P000850002022-08-08 12:11PM EDT2022-08-260.050.000.000.00-52650.00%
SPOT220902P000850002022-08-01 10:41AM EDT2022-09-020.550.000.000.00-1425.00%
SPOT220916P000850002022-08-11 11:31AM EDT2022-09-160.270.000.000.00-711825.00%
SPOT221021P000850002022-08-10 9:58AM EDT2022-10-211.450.000.000.00-1177712.50%
SPOT230120P000850002022-08-10 2:37PM EDT2023-01-203.800.000.000.00-3892112.50%
SPOT230616P000850002022-07-26 1:49PM EDT2023-06-1612.250.000.000.00-3346.25%
SPOT240119P000850002022-08-11 1:06PM EDT2024-01-1910.700.000.000.00-2636.25%