Australia markets close in 1 hour 2 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.53-0.22 (-0.14%)
At close: 04:00PM EDT
153.80 +0.27 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230929C001000002023-09-28 11:56AM EDT2023-09-2953.300.000.000.00-2000.00%
SPOT231006C001000002023-09-28 11:56AM EDT2023-10-0653.300.000.000.00-2000.00%
SPOT231013C001000002023-09-27 2:27PM EDT2023-10-1353.200.000.000.00-1000.00%
SPOT231020C001000002023-09-20 9:37AM EDT2023-10-2064.480.000.000.00-500.00%
SPOT240119C001000002023-09-13 10:08AM EDT2024-01-1954.600.000.000.00-100.00%
SPOT240419C001000002023-09-28 11:50AM EDT2024-04-1959.500.000.000.00-100.00%
SPOT240621C001000002023-09-20 10:06AM EDT2024-06-2171.170.000.000.00-500.00%
SPOT240920C001000002023-09-27 1:38PM EDT2024-09-2064.000.000.000.00-100.00%
SPOT250117C001000002023-09-18 2:22PM EDT2025-01-1773.690.000.000.00-100.00%
SPOT251219C001000002023-05-23 10:53AM EDT2025-12-1973.7476.2081.700.00--166.45%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230929P001000002023-08-28 9:31AM EDT2023-09-290.100.000.000.00--1100.00%
SPOT231020P001000002023-09-20 10:40AM EDT2023-10-200.030.000.000.00-1050.00%
SPOT231027P001000002023-09-28 3:32PM EDT2023-10-270.200.150.25+0.20-1074.71%
SPOT231117P001000002023-09-26 11:17AM EDT2023-11-170.400.000.000.00-1025.00%
SPOT240119P001000002023-09-28 2:57PM EDT2024-01-191.150.000.000.00-1012.50%
SPOT240419P001000002023-09-25 9:55AM EDT2024-04-192.800.000.000.00-3012.50%
SPOT240621P001000002023-08-30 10:06AM EDT2024-06-214.430.000.000.00-2012.50%
SPOT250117P001000002023-09-22 11:35AM EDT2025-01-177.000.000.000.00-106.25%
SPOT251219P001000002023-09-21 2:10PM EDT2025-12-1911.800.000.000.00-206.25%
SPOT260116P001000002023-09-26 1:43PM EDT2026-01-1612.400.000.000.00-106.25%