UK Markets open in 3 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:90.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C000900002022-07-26 11:37AM EDT2022-08-1917.9030.9031.800.00--20774.71%
SPOT220826C000900002022-08-03 1:56PM EDT2022-08-2630.1631.0032.300.00--2279.93%
SPOT220916C000900002022-08-11 2:13PM EDT2022-09-1632.0632.2032.60+4.06+14.50%15154.91%
SPOT221021C000900002022-08-11 10:01AM EDT2022-10-2136.8033.3034.00+6.30+20.66%146112.98%
SPOT230120C000900002022-08-10 3:10PM EDT2023-01-2036.2537.1037.80+4.61+14.57%14689.15%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819P000900002022-08-11 10:13AM EDT2022-08-190.010.000.05-0.04-80.00%1591189.06%
SPOT220826P000900002022-08-11 11:11AM EDT2022-08-260.050.050.15-0.20-80.00%5880.66%
SPOT220902P000900002022-08-04 3:12PM EDT2022-09-020.450.200.300.00--868.95%
SPOT220909P000900002022-08-09 2:29PM EDT2022-09-090.720.150.550.00-2960.94%
SPOT220916P000900002022-08-11 2:10PM EDT2022-09-160.570.500.60-0.42-42.42%491,54758.69%
SPOT220923P000900002022-08-10 11:40AM EDT2022-09-230.970.750.90-0.43-30.71%101158.28%
SPOT221021P000900002022-08-11 9:40AM EDT2022-10-211.511.651.80-0.94-38.37%1084654.32%
SPOT230120P000900002022-08-09 12:06PM EDT2023-01-206.104.604.800.00-501,45551.47%
SPOT230616P000900002022-08-08 9:52AM EDT2023-06-168.828.508.800.00-17650.07%
SPOT240119P000900002022-08-09 3:35PM EDT2024-01-1913.7012.2012.800.00-13548.13%