Australia markets close in 2 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.64+1.11 (+0.72%)
At close: 04:00PM EDT
154.69 +0.05 (+0.03%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231006C001500002023-09-29 3:53PM EDT2023-10-066.720.000.000.00-9900.00%
SPOT231013C001500002023-09-29 11:31AM EDT2023-10-138.450.000.000.00-200.00%
SPOT231020C001500002023-09-29 2:50PM EDT2023-10-209.220.000.000.00-1200.00%
SPOT231027C001500002023-09-28 3:56PM EDT2023-10-2711.800.000.000.00-800.00%
SPOT231103C001500002023-09-22 3:34PM EDT2023-11-0315.270.000.000.00--00.00%
SPOT231110C001500002023-09-28 11:31AM EDT2023-11-1012.650.000.000.00-100.00%
SPOT231117C001500002023-09-29 11:16AM EDT2023-11-1715.200.000.000.00-500.00%
SPOT240119C001500002023-09-29 10:24AM EDT2024-01-1919.720.000.000.00-1000.00%
SPOT240419C001500002023-09-21 10:26AM EDT2024-04-1924.500.000.000.00-300.00%
SPOT240621C001500002023-09-26 11:15AM EDT2024-06-2129.840.000.000.00-200.00%
SPOT250117C001500002023-09-21 11:35AM EDT2025-01-1739.300.000.000.00-100.00%
SPOT251219C001500002023-09-07 1:20PM EDT2025-12-1953.650.000.000.00-100.00%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231006P001500002023-09-29 3:55PM EDT2023-10-061.300.000.000.00-19906.25%
SPOT231013P001500002023-09-29 3:52PM EDT2023-10-132.350.000.000.00-1803.13%
SPOT231020P001500002023-09-29 3:57PM EDT2023-10-203.610.000.000.00-3303.13%
SPOT231027P001500002023-09-29 10:04AM EDT2023-10-275.600.000.000.00-203.13%
SPOT231103P001500002023-09-29 10:08AM EDT2023-11-036.250.000.000.00-103.13%
SPOT231110P001500002023-09-28 11:31AM EDT2023-11-108.750.000.000.00-103.13%
SPOT231117P001500002023-09-29 3:56PM EDT2023-11-178.180.000.000.00-1301.56%
SPOT240119P001500002023-09-29 2:06PM EDT2024-01-1911.200.000.000.00-301.56%
SPOT240419P001500002023-09-29 10:07AM EDT2024-04-1914.500.000.000.00-700.78%
SPOT240621P001500002023-09-20 9:38AM EDT2024-06-2114.500.000.000.00-1100.78%
SPOT250117P001500002023-09-22 10:47AM EDT2025-01-1723.300.000.000.00-200.78%
SPOT251219P001500002023-09-28 1:13PM EDT2025-12-1931.300.000.000.00-100.39%