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:70.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000700002022-11-22 11:36AM EST2022-12-024.630.000.000.00-1600.00%
SPOT221209C000700002022-11-11 10:35AM EST2022-12-0913.000.000.000.00-500.00%
SPOT221216C000700002022-11-28 11:28AM EST2022-12-168.930.000.000.00-200.00%
SPOT230120C000700002022-11-28 11:26AM EST2023-01-2011.100.000.000.00-100.00%
SPOT230217C000700002022-11-18 3:03PM EST2023-02-1713.200.000.000.00-800.00%
SPOT230421C000700002022-11-22 2:14PM EST2023-04-2113.500.000.000.00-200.00%
SPOT230616C000700002022-11-18 9:48AM EST2023-06-1619.400.000.000.00-100.00%
SPOT240119C000700002022-11-10 10:41AM EST2024-01-1923.400.000.000.00-100.00%
SPOT250117C000700002022-11-11 10:49AM EST2025-01-1734.000.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000700002022-11-28 3:31PM EST2022-12-020.250.000.000.00-4025.00%
SPOT221209P000700002022-11-28 12:52PM EST2022-12-090.750.000.000.00-3012.50%
SPOT221216P000700002022-11-28 3:49PM EST2022-12-161.580.000.000.00-105012.50%
SPOT221223P000700002022-11-28 2:21PM EST2022-12-231.850.000.000.00-206.25%
SPOT221230P000700002022-11-23 3:13PM EST2022-12-302.000.000.000.00--06.25%
SPOT230106P000700002022-11-25 10:45AM EST2023-01-062.200.000.000.00-206.25%
SPOT230120P000700002022-11-28 3:49PM EST2023-01-203.500.000.000.00-4506.25%
SPOT230217P000700002022-11-23 2:44PM EST2023-02-175.150.000.000.00-3806.25%
SPOT230421P000700002022-11-28 3:38PM EST2023-04-217.380.000.000.00-203.13%
SPOT230616P000700002022-11-23 3:13PM EST2023-06-168.500.000.000.00-1203.13%
SPOT230721P000700002022-11-23 11:01AM EST2023-07-219.300.000.000.00--03.13%
SPOT240119P000700002022-11-18 10:56AM EST2024-01-1912.800.000.000.00-201.56%
SPOT250117P000700002022-11-09 2:40PM EST2025-01-1718.600.000.000.00-201.56%