Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.31+0.86 (+1.08%)
At close: 04:00PM EST
79.87 -0.44 (-0.55%)
Pre-market: 04:18AM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209C000800002022-12-02 3:58PM EST2022-12-092.200.000.000.00-29100.00%
SPOT221216C000800002022-12-02 3:55PM EST2022-12-163.700.000.000.00-22900.00%
SPOT221223C000800002022-12-02 3:33PM EST2022-12-234.100.000.000.00-1600.00%
SPOT221230C000800002022-12-02 3:24PM EST2022-12-304.900.000.000.00-700.00%
SPOT230106C000800002022-12-01 3:31PM EST2023-01-065.100.000.000.00-1200.00%
SPOT230120C000800002022-12-02 2:54PM EST2023-01-206.130.000.000.00-700.00%
SPOT230217C000800002022-12-02 2:11PM EST2023-02-178.630.000.000.00-16900.00%
SPOT230421C000800002022-12-01 1:00PM EST2023-04-2111.330.000.000.00-4500.00%
SPOT230616C000800002022-11-22 9:35AM EST2023-06-1610.100.000.000.00-100.00%
SPOT230721C000800002022-11-22 10:39AM EST2023-07-2111.500.000.000.00--00.00%
SPOT240119C000800002022-12-02 2:44PM EST2024-01-1919.980.000.000.00-100.00%
SPOT250117C000800002022-11-21 10:06AM EST2025-01-1724.000.000.000.00-100.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209P000800002022-12-02 3:31PM EST2022-12-091.960.000.000.00-5101.56%
SPOT221216P000800002022-12-02 3:44PM EST2022-12-163.400.000.000.00-9700.78%
SPOT221223P000800002022-12-02 1:07PM EST2022-12-234.400.000.000.00-900.78%
SPOT221230P000800002022-12-01 10:58AM EST2022-12-304.700.000.000.00-800.39%
SPOT230106P000800002022-12-01 10:27AM EST2023-01-065.200.000.000.00-300.39%
SPOT230120P000800002022-12-02 10:47AM EST2023-01-206.500.000.000.00-900.39%
SPOT230217P000800002022-12-02 11:12AM EST2023-02-178.800.000.000.00-9500.39%
SPOT230421P000800002022-12-01 10:04AM EST2023-04-219.500.000.000.00-100.20%
SPOT230616P000800002022-12-01 3:07PM EST2023-06-1612.400.000.000.00-700.20%
SPOT230721P000800002022-11-25 10:32AM EST2023-07-2113.500.000.000.00-4000.20%
SPOT240119P000800002022-11-29 3:53PM EST2024-01-1918.450.000.000.00-17200.10%
SPOT250117P000800002022-12-01 1:42PM EST2025-01-1720.800.000.000.00-1800.10%