Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.31+0.86 (+1.08%)
At close: 04:00PM EST
80.12 -0.19 (-0.24%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209C001100002022-11-21 10:43AM EST2022-12-090.050.000.000.00-1050.00%
SPOT221216C001100002022-11-25 9:30AM EST2022-12-160.050.000.000.00-1050.00%
SPOT221230C001100002022-12-01 9:37AM EST2022-12-300.250.000.000.00-20025.00%
SPOT230120C001100002022-11-30 3:48PM EST2023-01-200.350.000.000.00-10025.00%
SPOT230217C001100002022-11-30 3:22PM EST2023-02-171.150.000.000.00-2012.50%
SPOT230421C001100002022-12-02 9:36AM EST2023-04-212.200.000.000.00-1012.50%
SPOT230616C001100002022-12-02 1:52PM EST2023-06-164.300.000.000.00-3012.50%
SPOT230721C001100002022-12-02 10:50AM EST2023-07-214.800.000.000.00-106.25%
SPOT240119C001100002022-11-23 2:53PM EST2024-01-199.300.000.000.00-106.25%
SPOT250117C001100002022-11-21 9:59AM EST2025-01-1715.200.000.000.00-506.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221216P001100002022-11-11 11:15AM EST2022-12-1629.100.000.000.00-100.00%
SPOT230120P001100002022-12-02 3:22PM EST2023-01-2029.790.000.000.00-100.00%
SPOT230217P001100002022-11-16 2:07PM EST2023-02-1728.500.000.000.00-100.00%
SPOT230421P001100002022-11-23 11:19AM EST2023-04-2133.300.000.000.00-100.00%
SPOT230616P001100002022-11-23 10:01AM EST2023-06-1635.700.000.000.00-100.00%
SPOT240119P001100002022-11-30 10:06AM EST2024-01-1938.600.000.000.00-300.00%
SPOT250117P001100002022-11-21 11:56AM EST2025-01-1742.190.000.000.00-100.00%