Australia markets close in 1 hour 56 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.36-3.16 (-2.03%)
At close: 04:00PM EDT
152.56 +0.20 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230929C001400002023-09-26 10:31AM EDT2023-09-2916.5012.2013.00-1.60-8.84%1062.11%
SPOT231006C001400002023-09-25 9:56AM EDT2023-10-0614.6013.3013.800.00-1153.81%
SPOT231013C001400002023-09-18 9:35AM EDT2023-10-1317.8513.8014.400.00-81851.00%
SPOT231020C001400002023-09-21 3:58PM EDT2023-10-2016.4014.8015.300.00-52,76750.67%
SPOT231027C001400002023-09-25 11:05AM EDT2023-10-2718.2017.5017.900.00-10961.12%
SPOT231117C001400002023-09-22 10:49AM EDT2023-11-1722.5019.2019.80-0.90-3.85%11056.23%
SPOT240119C001400002023-09-20 11:09AM EDT2024-01-1931.8523.3023.800.00-5194651.04%
SPOT240419C001400002023-09-05 1:05PM EDT2024-04-1934.7029.1029.500.00-152551.90%
SPOT240621C001400002023-09-21 10:29AM EDT2024-06-2134.6332.7033.100.00-221852.92%
SPOT250117C001400002023-09-26 1:40PM EDT2025-01-1742.5142.1042.60-6.09-12.53%145254.53%
SPOT251219C001400002023-08-28 3:29PM EDT2025-12-1944.5852.6054.900.00-29355.90%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230929P001400002023-09-26 11:16AM EDT2023-09-290.130.150.25-0.02-13.33%64959.67%
SPOT231006P001400002023-09-26 3:04PM EDT2023-10-060.770.800.90+0.22+40.00%337448.85%
SPOT231013P001400002023-09-26 3:52PM EDT2023-10-131.531.451.55+0.23+17.69%445745.58%
SPOT231020P001400002023-09-26 3:58PM EDT2023-10-202.232.202.30+0.58+35.15%551,20945.24%
SPOT231027P001400002023-09-26 2:02PM EDT2023-10-274.544.504.70+1.96+75.97%111656.19%
SPOT231117P001400002023-09-26 2:24PM EDT2023-11-175.755.906.10+0.49+9.32%17315250.55%
SPOT240119P001400002023-09-26 2:40PM EDT2024-01-198.508.608.80+1.30+18.06%32,14143.30%
SPOT240419P001400002023-09-26 10:32AM EDT2024-04-1911.4312.5012.80-0.17-1.47%11542.02%
SPOT240621P001400002023-09-21 12:49PM EDT2024-06-2114.2814.9015.200.00-118241.80%
SPOT250117P001400002023-09-26 10:39AM EDT2025-01-1719.8020.6021.00+2.50+14.45%283740.40%
SPOT251219P001400002023-09-11 3:31PM EDT2025-12-1925.2024.8027.800.00-41539.18%
SPOT260116P001400002023-09-20 2:33PM EDT2026-01-1624.2226.3028.500.00--139.35%