Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.48+1.18 (+0.92%)
At close: 04:00PM EDT
129.31 -0.17 (-0.13%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230331C001000002023-03-27 11:24AM EDT2023-03-3129.780.000.000.00-100.00%
SPOT230406C001000002023-03-17 10:28AM EDT2023-04-0628.700.000.000.00-500.00%
SPOT230421C001000002023-03-23 2:51PM EDT2023-04-2130.230.000.000.00-200.00%
SPOT230428C001000002023-03-23 2:51PM EDT2023-04-2831.030.000.000.00-200.00%
SPOT230616C001000002023-03-27 9:44AM EDT2023-06-1634.100.000.000.00-100.00%
SPOT230721C001000002023-03-22 2:19PM EDT2023-07-2136.400.000.000.00-200.00%
SPOT230818C001000002023-03-23 10:44AM EDT2023-08-1839.600.000.000.00-500.00%
SPOT231020C001000002023-02-17 1:27PM EDT2023-10-2035.4236.7037.500.00-4455.21%
SPOT240119C001000002023-03-23 1:58PM EDT2024-01-1942.960.000.000.00-100.00%
SPOT240621C001000002023-03-22 11:54AM EDT2024-06-2146.790.000.000.00-100.00%
SPOT250117C001000002023-03-23 2:23PM EDT2025-01-1752.620.000.000.00-100.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230331P001000002023-03-16 3:29PM EDT2023-03-310.150.000.000.00-4050.00%
SPOT230406P001000002023-03-17 9:30AM EDT2023-04-060.290.000.000.00-1025.00%
SPOT230414P001000002023-03-15 2:39PM EDT2023-04-140.750.000.000.00--025.00%
SPOT230421P001000002023-03-27 1:56PM EDT2023-04-210.250.000.000.00-40025.00%
SPOT230428P001000002023-03-24 3:59PM EDT2023-04-281.000.000.000.00-1025.00%
SPOT230519P001000002023-03-27 2:00PM EDT2023-05-191.700.000.000.00-7012.50%
SPOT230616P001000002023-03-22 12:36PM EDT2023-06-162.650.000.000.00-4012.50%
SPOT230721P001000002023-03-21 2:35PM EDT2023-07-213.420.000.000.00-5012.50%
SPOT230818P001000002023-03-16 11:08AM EDT2023-08-185.500.000.000.00-806.25%
SPOT231020P001000002023-03-20 9:37AM EDT2023-10-207.500.000.000.00-106.25%
SPOT240119P001000002023-03-27 2:38PM EDT2024-01-198.100.000.000.00-406.25%
SPOT240621P001000002023-02-21 4:34PM EDT2024-06-2113.4011.4012.100.00--147.99%
SPOT250117P001000002023-03-27 9:30AM EDT2025-01-1715.000.000.000.00-503.13%