SPOT - Spotify Technology S.A.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230602C001350002023-05-26 9:48AM EDT2023-06-0213.6015.3016.10+1.38+11.29%117859.47%
SPOT230609C001350002023-05-26 12:59PM EDT2023-06-0916.3715.7016.40+2.27+16.10%71254.00%
SPOT230616C001350002023-05-25 3:43PM EDT2023-06-1615.1016.4017.100.00-238951.93%
SPOT230623C001350002023-05-19 12:51PM EDT2023-06-2316.4016.8017.700.00-1150.20%
SPOT230707C001350002023-05-25 2:00PM EDT2023-07-0717.1017.9018.70+17.10--147.60%
SPOT230721C001350002023-05-22 3:37PM EDT2023-07-2118.1319.2020.000.00-211848.27%
SPOT230818C001350002023-05-26 12:56PM EDT2023-08-1822.9022.5022.80-1.35-5.57%215550.46%
SPOT231020C001350002023-05-19 11:27AM EDT2023-10-2026.1026.1026.600.00-21050.01%
SPOT240119C001350002023-05-18 2:42PM EDT2024-01-1931.1831.2031.600.00-144250.40%
SPOT240621C001350002023-05-19 10:05AM EDT2024-06-2138.7038.3039.000.00-1852.25%
SPOT250117C001350002023-05-23 11:34AM EDT2025-01-1745.6244.5046.100.00-14051.84%
SPOT251219C001350002023-05-19 2:23PM EDT2025-12-1952.0652.8056.400.00-1152.59%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230602P001350002023-05-22 1:15PM EDT2023-06-020.350.050.200.00-24151.27%
SPOT230609P001350002023-05-26 10:22AM EDT2023-06-090.500.350.50-0.05-9.09%11043.02%
SPOT230616P001350002023-05-26 1:15PM EDT2023-06-160.890.851.00-0.31-25.83%991942.36%
SPOT230623P001350002023-05-25 11:40AM EDT2023-06-231.751.251.400.00-18640.82%
SPOT230630P001350002023-05-26 10:55AM EDT2023-06-301.901.652.00-0.29-13.24%106341.60%
SPOT230707P001350002023-05-25 3:12PM EDT2023-07-072.382.052.35+2.38--040.45%
SPOT230721P001350002023-05-26 3:46PM EDT2023-07-213.082.953.20-0.42-12.00%5155140.02%
SPOT230818P001350002023-05-26 3:35PM EDT2023-08-185.795.705.90-0.81-12.27%3062644.49%
SPOT231020P001350002023-05-26 9:31AM EDT2023-10-208.908.108.30+0.20+2.30%110041.01%
SPOT240119P001350002023-05-25 3:12PM EDT2024-01-1912.0311.4011.700.00-1040940.23%
SPOT240621P001350002023-04-25 9:56AM EDT2024-06-2121.1016.3017.100.00-51141.07%
SPOT250117P001350002023-03-31 1:11PM EDT2025-01-1728.1026.0026.600.00-39641146.91%