UK markets close in 3 hours 31 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:95.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220819C000950002022-08-05 1:24PM EDT2022-08-1923.480.000.000.00-1340.00%
SPOT220923C000950002022-08-08 12:28PM EDT2022-09-2327.2026.3027.500.00-1166.77%
SPOT221021C000950002022-08-05 9:46AM EDT2022-10-2126.900.000.000.00-10660.00%
SPOT230120C000950002022-08-08 12:36PM EDT2023-01-2033.300.000.000.00-5400.00%
SPOT230616C000950002022-04-29 3:09PM EDT2023-06-1629.0034.8036.300.00-101053.60%
SPOT240119C000950002022-07-28 3:29PM EDT2024-01-1940.700.000.000.00-2220.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220812P000950002022-08-05 9:36AM EDT2022-08-120.050.000.000.00-202850.00%
SPOT220819P000950002022-08-08 9:48AM EDT2022-08-190.150.000.000.00-336325.00%
SPOT220826P000950002022-08-03 9:52AM EDT2022-08-260.650.000.000.00-13425.00%
SPOT220902P000950002022-08-08 9:55AM EDT2022-09-020.550.000.000.00-52025.00%
SPOT220909P000950002022-08-08 1:09PM EDT2022-09-090.770.750.900.00-1159.38%
SPOT220916P000950002022-08-08 11:09AM EDT2022-09-160.950.000.000.00-3316712.50%
SPOT221021P000950002022-08-08 3:35PM EDT2022-10-212.730.000.000.00-61,06612.50%
SPOT230120P000950002022-08-08 3:58PM EDT2023-01-206.400.000.000.00-67616.25%
SPOT230616P000950002022-08-04 12:03PM EDT2023-06-1610.700.000.000.00-1606.25%
SPOT240119P000950002022-08-01 3:54PM EDT2024-01-1916.350.000.000.00-31923.13%