Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.73-2.00 (-2.54%)
At close: 04:00PM EST
76.27 -0.46 (-0.60%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000600002022-11-22 9:43AM EST2022-12-0211.280.000.000.00--00.00%
SPOT221209C000600002022-11-08 9:31AM EST2022-12-0913.800.000.000.00-100.00%
SPOT221216C000600002022-11-21 12:07PM EST2022-12-1615.000.000.000.00-100.00%
SPOT230120C000600002022-11-07 9:31AM EST2023-01-2016.100.000.000.00-1300.00%
SPOT230217C000600002022-11-09 10:16AM EST2023-02-1716.600.000.000.00-500.00%
SPOT230421C000600002022-10-21 1:04PM EST2023-04-2134.2522.2022.700.00-1372.90%
SPOT230616C000600002022-11-04 12:50PM EST2023-06-1619.700.000.000.00-100.00%
SPOT240119C000600002022-11-10 11:51AM EST2024-01-1930.500.000.000.00-1100.00%
SPOT250117C000600002022-11-10 11:15AM EST2025-01-1735.780.000.000.00--00.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000600002022-11-25 10:27AM EST2022-12-020.100.000.000.00-3050.00%
SPOT221209P000600002022-11-28 10:05AM EST2022-12-090.120.000.00-0.32-72.73%2025.00%
SPOT221216P000600002022-11-28 3:56PM EST2022-12-160.330.000.00+0.01+3.13%3025.00%
SPOT221223P000600002022-11-23 9:55AM EST2022-12-230.710.000.000.00-1025.00%
SPOT221230P000600002022-11-22 10:40AM EST2022-12-301.090.000.000.00--025.00%
SPOT230120P000600002022-11-28 11:13AM EST2023-01-201.200.000.00+0.09+8.11%3012.50%
SPOT230217P000600002022-11-28 1:17PM EST2023-02-172.570.000.00-0.03-1.15%1012.50%
SPOT230421P000600002022-11-25 12:13PM EST2023-04-213.600.000.000.00-406.25%
SPOT230616P000600002022-11-23 1:44PM EST2023-06-165.300.000.000.00-106.25%
SPOT230721P000600002022-11-22 11:43AM EST2023-07-216.700.000.000.00--06.25%
SPOT240119P000600002022-11-17 11:51AM EST2024-01-198.650.000.000.00-306.25%
SPOT250117P000600002022-11-18 3:49PM EST2025-01-1712.220.000.000.00-203.13%