SPOT - Spotify Technology S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT190830C001350002019-08-23 3:13PM EDT135.004.904.804.90-2.50-33.78%211741.94%
SPOT190830C001360002019-08-23 3:55PM EDT136.003.904.104.30-2.90-42.65%431842.14%
SPOT190830C001370002019-08-23 3:58PM EDT137.003.503.503.60-2.70-43.55%362140.33%
SPOT190830C001380002019-08-23 3:32PM EDT138.002.952.953.10-2.25-43.27%502540.53%
SPOT190830C001390002019-08-23 3:05PM EDT139.002.652.452.55-1.65-38.37%302039.40%
SPOT190830C001400002019-08-23 3:16PM EDT140.002.252.002.10-1.75-43.75%1463138.89%
SPOT190830C001410002019-08-23 2:29PM EDT141.001.601.601.70-1.30-44.83%395338.33%
SPOT190830C001420002019-08-23 3:29PM EDT142.001.321.251.35-1.33-50.19%1058137.74%
SPOT190830C001430002019-08-23 12:22PM EDT143.001.000.851.05-1.25-55.56%124637.11%
SPOT190830C001440002019-08-23 2:54PM EDT144.000.750.750.80-1.07-58.79%253936.52%
SPOT190830C001450002019-08-23 3:48PM EDT145.000.600.500.70-0.90-60.00%229138.04%
SPOT190830C001460002019-08-23 1:12PM EDT146.000.430.400.55-0.63-59.43%353938.09%
SPOT190830C001470002019-08-23 3:35PM EDT147.000.300.300.40-0.55-64.71%136837.40%
SPOT190830C001480002019-08-22 3:55PM EDT148.000.200.200.30-0.35-63.64%416437.26%
SPOT190830C001490002019-08-22 1:52PM EDT149.000.100.150.25-0.35-77.78%209738.18%
SPOT190830C001500002019-08-23 1:12PM EDT150.000.100.100.20-0.28-73.68%5820138.67%
SPOT190830C001525002019-08-23 12:02PM EDT152.500.060.000.00-0.44-88.00%325612.50%
SPOT190830C001550002019-08-23 12:23PM EDT155.000.050.000.00-0.06-54.55%4025825.00%
SPOT190830C001575002019-08-22 3:21PM EDT157.500.030.000.700.00-4725262.40%
SPOT190830C001600002019-08-23 9:47AM EDT160.000.090.000.75-0.03-25.00%47769.04%
SPOT190830C001625002019-08-21 10:05AM EDT162.500.050.000.750.00-515874.51%
SPOT190830C001650002019-08-23 9:58AM EDT165.000.050.000.700.00-107778.76%
SPOT190830C001675002019-08-20 2:28PM EDT167.500.050.000.750.00-11685.06%
SPOT190830C001700002019-08-23 12:49PM EDT170.000.050.050.60-0.15-75.00%66687.60%
SPOT190830C001725002019-08-08 2:55PM EDT172.500.950.000.000.00-121325.00%
SPOT190830C001750002019-08-20 3:04PM EDT175.000.050.000.000.00-416450.00%
SPOT190830C001775002019-08-12 12:13AM EDT177.500.250.000.200.00--1084.18%
SPOT190830C001800002019-08-09 2:52PM EDT180.000.230.000.000.00-252950.00%
SPOT190830C001850002019-07-30 2:49PM EDT185.000.600.000.150.00--592.19%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT190830P001150002019-08-22 1:56PM EDT115.000.07-0.150.00-11470.70%
SPOT190830P001200002019-08-23 9:46AM EDT120.000.100.200.00+0.05+100.00%31152.73%
SPOT190830P001250002019-08-23 3:01PM EDT125.000.340.300.40+0.29+580.00%43551.47%
SPOT190830P001300002019-08-23 3:49PM EDT130.000.700.700.85+0.35+100.00%98847.12%
SPOT190830P001340002019-08-23 3:45PM EDT134.001.501.451.60+0.50+50.00%60342.85%
SPOT190830P001350002019-08-23 3:35PM EDT135.002.001.751.90+1.00+100.00%2711242.24%
SPOT190830P001360002019-08-23 2:51PM EDT136.002.342.102.40+1.11+90.24%543143.77%
SPOT190830P001370002019-08-23 3:52PM EDT137.002.702.452.60+1.54+132.76%10510740.60%
SPOT190830P001380002019-08-23 3:09PM EDT138.003.002.903.00+1.45+93.55%327539.48%
SPOT190830P001390002019-08-23 3:11PM EDT139.003.603.403.50+1.60+80.00%274539.01%
SPOT190830P001400002019-08-23 3:36PM EDT140.004.303.904.10+2.20+104.76%2510039.16%
SPOT190830P001410002019-08-23 3:39PM EDT141.004.404.905.00+1.95+79.59%556742.80%
SPOT190830P001420002019-08-23 3:55PM EDT142.005.605.205.50+2.60+86.67%107440.26%
SPOT190830P001430002019-08-23 3:41PM EDT143.006.005.906.10+2.70+81.82%75938.26%
SPOT190830P001440002019-08-23 9:44AM EDT144.006.706.606.90+2.40+55.81%98238.67%
SPOT190830P001450002019-08-23 9:52AM EDT145.007.117.107.80+2.01+39.41%46540.38%
SPOT190830P001460002019-08-22 3:34PM EDT146.007.307.908.70+2.25+44.55%5815641.75%
SPOT190830P001470002019-08-23 9:44AM EDT147.009.108.909.50+2.50+37.88%722640.43%
SPOT190830P001480002019-08-21 2:29PM EDT148.003.809.2011.300.00-8222059.86%
SPOT190830P001490002019-08-21 3:22PM EDT149.005.0010.0012.500.00-915366.85%
SPOT190830P001500002019-08-23 11:50AM EDT150.0013.3010.6014.10+4.79+56.29%811380.62%
SPOT190830P001525002019-08-23 11:57AM EDT152.5016.4012.8016.10+9.20+127.78%1310280.18%
SPOT190830P001550002019-08-20 11:00AM EDT155.006.0014.8019.400.00-6272102.56%
SPOT190830P001575002019-08-19 3:59PM EDT157.5015.7117.7021.800.00-191159.03%
SPOT190830P001600002019-08-14 10:08AM EDT160.0013.6320.2024.400.00-11666.80%
SPOT190830P001625002019-08-13 2:48PM EDT162.5016.0022.6027.000.00-1072.17%
SPOT190830P001650002019-08-13 1:09PM EDT165.0018.2024.9029.400.00-19068.85%
SPOT190830P001675002019-08-12 9:55AM EDT167.5015.8027.5032.000.00-5079.79%
SPOT190830P001725002019-08-09 12:45PM EDT172.5018.0032.4036.900.00-1082.52%