SPOT - Spotify Technology S.A.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230602C001650002023-05-26 3:51PM EDT2023-06-020.060.000.10-0.06-50.00%5024343.07%
SPOT230609C001650002023-05-26 9:32AM EDT2023-06-090.200.250.40-0.29-59.18%21237.11%
SPOT230616C001650002023-05-26 3:10PM EDT2023-06-160.900.700.90+0.15+20.00%843536.96%
SPOT230623C001650002023-05-24 12:54PM EDT2023-06-231.101.101.350.00-21436.17%
SPOT230630C001650002023-05-19 3:35PM EDT2023-06-301.721.651.900.00-1536.50%
SPOT230721C001650002023-05-26 12:39PM EDT2023-07-213.253.203.50+0.44+15.66%21,33737.27%
SPOT230818C001650002023-05-26 2:39PM EDT2023-08-187.006.807.00+0.73+11.64%39243.88%
SPOT231020C001650002023-05-26 2:09PM EDT2023-10-2010.5610.3010.70+0.91+9.43%14543.16%
SPOT240119C001650002023-05-24 12:09PM EDT2024-01-1915.0015.6016.300.00-2163445.56%
SPOT240621C001650002023-05-08 10:05AM EDT2024-06-2120.7222.8024.100.00-5648.03%
SPOT250117C001650002023-05-26 3:16PM EDT2025-01-1731.8531.2031.90-0.97-2.96%113948.94%
SPOT251219C001650002023-05-25 11:50AM EDT2025-12-1939.1839.9042.700.00-1250.73%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230602P001650002023-05-23 12:42PM EDT2023-06-0216.5014.3015.000.00-1054.10%
SPOT230609P001650002023-05-18 3:20PM EDT2023-06-0914.2014.6015.300.00-2341.46%
SPOT230616P001650002023-05-22 9:35AM EDT2023-06-1616.4015.1015.400.00-33334.40%
SPOT230721P001650002023-05-26 3:10PM EDT2023-07-2116.6016.5017.10-16.70-50.15%11231.47%
SPOT230818P001650002023-05-15 11:17AM EDT2023-08-1824.9019.7020.000.00-62937.49%
SPOT231020P001650002023-04-26 3:29PM EDT2023-10-2033.6822.0022.300.00-12234.72%
SPOT240119P001650002023-05-26 3:23PM EDT2024-01-1925.5025.1025.80-1.20-4.49%1418634.72%
SPOT240621P001650002023-03-31 11:21AM EDT2024-06-2142.0039.2040.600.00-1450.99%
SPOT250117P001650002023-04-20 10:51AM EDT2025-01-1744.2835.0036.300.00-52235.51%