Australia Markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.48+1.18 (+0.92%)
At close: 04:00PM EDT
129.31 -0.17 (-0.13%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230331C000950002023-02-17 4:57PM EDT2023-03-3131.3831.4033.200.00-110.00%
SPOT230406C000950002023-03-17 10:28AM EDT2023-04-0633.700.000.000.00-500.00%
SPOT230421C000950002023-03-15 11:46AM EDT2023-04-2130.470.000.000.00-100.00%
SPOT230519C000950002023-03-17 1:11PM EDT2023-05-1934.950.000.000.00-100.00%
SPOT230616C000950002023-03-16 3:18PM EDT2023-06-1638.300.000.000.00-1400.00%
SPOT230721C000950002023-03-01 11:18AM EDT2023-07-2128.800.000.000.00-100.00%
SPOT230818C000950002023-03-08 12:47PM EDT2023-08-1837.240.000.000.00--00.00%
SPOT240119C000950002023-03-10 2:18PM EDT2024-01-1938.700.000.000.00-200.00%
SPOT240621C000950002023-03-23 10:05AM EDT2024-06-2151.500.000.000.00-300.00%
SPOT250117C000950002023-03-22 12:01PM EDT2025-01-1754.600.000.000.00-100.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230331P000950002023-03-20 3:48PM EDT2023-03-310.110.000.000.00-1050.00%
SPOT230406P000950002023-03-13 1:16PM EDT2023-04-060.400.000.000.00-2050.00%
SPOT230414P000950002023-03-20 11:53AM EDT2023-04-140.350.000.000.00-1025.00%
SPOT230421P000950002023-03-24 3:28PM EDT2023-04-210.250.000.000.00-47025.00%
SPOT230428P000950002023-03-20 11:53AM EDT2023-04-281.000.000.000.00-2025.00%
SPOT230519P000950002023-03-17 11:51AM EDT2023-05-191.850.000.000.00-1012.50%
SPOT230616P000950002023-03-27 9:55AM EDT2023-06-161.800.000.000.00-3012.50%
SPOT230721P000950002023-03-17 2:44PM EDT2023-07-213.300.000.000.00-2012.50%
SPOT230818P000950002023-03-07 3:18PM EDT2023-08-184.160.000.000.00-1012.50%
SPOT231020P000950002023-03-15 11:35AM EDT2023-10-206.230.000.000.00-106.25%
SPOT240119P000950002023-03-23 11:39AM EDT2024-01-196.500.000.000.00-10006.25%
SPOT250117P000950002023-03-27 11:31AM EDT2025-01-1713.300.000.000.00-706.25%