Australia markets open in 1 hour 28 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.12-1.36 (-1.05%)
At close: 04:00PM EDT
129.50 +1.38 (+1.08%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230331C001500002023-03-16 11:51AM EDT2023-03-310.220.000.050.00-26662.89%
SPOT230406C001500002023-03-28 10:43AM EDT2023-04-060.050.000.05-0.10-66.67%101143.36%
SPOT230414C001500002023-03-27 10:30AM EDT2023-04-140.310.100.350.00-363845.31%
SPOT230421C001500002023-03-28 3:37PM EDT2023-04-210.370.400.45-0.29-43.94%1782840.65%
SPOT230428C001500002023-03-27 3:11PM EDT2023-04-282.251.601.950.00-42552.81%
SPOT230519C001500002023-03-27 2:19PM EDT2023-05-193.402.753.100.00-4410550.56%
SPOT230616C001500002023-03-27 1:41PM EDT2023-06-164.734.204.500.00-11,66848.08%
SPOT230721C001500002023-03-28 3:03PM EDT2023-07-215.805.706.00-2.00-25.64%1905746.16%
SPOT230818C001500002023-03-27 10:17AM EDT2023-08-189.318.108.400.00-745449.56%
SPOT231020C001500002023-03-24 3:12PM EDT2023-10-2011.3710.6011.300.00-1749.21%
SPOT240119C001500002023-03-28 2:47PM EDT2024-01-1914.7514.6015.10-0.63-4.10%172,06149.38%
SPOT240621C001500002023-03-22 2:52PM EDT2024-06-2123.4020.3021.300.00--150.14%
SPOT250117C001500002023-03-13 2:05PM EDT2025-01-1725.5227.3028.000.00-1211251.40%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230406P001500002023-03-20 9:46AM EDT2023-04-0623.9021.7022.400.00-4452.73%
SPOT230421P001500002023-01-23 4:20PM EDT2023-04-2149.8030.1030.700.00-21119.92%
SPOT230519P001500002023-03-23 10:46AM EDT2023-05-1920.5023.8024.400.00--1046.61%
SPOT230616P001500002023-03-27 2:02PM EDT2023-06-1624.1224.8025.400.00-54543.14%
SPOT230721P001500002023-03-27 2:02PM EDT2023-07-2125.1725.7026.400.00-520740.28%
SPOT230818P001500002023-03-23 11:17AM EDT2023-08-1824.8027.6028.100.00-1842.21%
SPOT240119P001500002023-03-24 3:50PM EDT2024-01-1932.3031.5032.300.00-720839.07%
SPOT240621P001500002023-02-22 11:05AM EDT2024-06-2140.4036.0036.500.00--339.27%
SPOT250117P001500002023-03-16 3:25PM EDT2025-01-1738.4039.0040.100.00-61737.72%