Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.88+0.43 (+0.53%)
As of 03:06PM EST. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C001000002022-11-28 11:00AM EST2022-12-020.030.000.050.00-155160181.25%
SPOT221209C001000002022-12-01 11:06AM EST2022-12-090.100.000.250.00-12080.86%
SPOT221216C001000002022-12-02 9:40AM EST2022-12-160.070.050.15-0.04-36.36%129856.84%
SPOT221223C001000002022-11-25 11:58AM EST2022-12-230.290.050.200.00-1553.03%
SPOT221230C001000002022-11-22 10:10AM EST2022-12-300.200.150.450.00-21250.15%
SPOT230106C001000002022-12-01 3:33PM EST2023-01-060.490.350.500.00-11150.49%
SPOT230120C001000002022-12-02 1:38PM EST2023-01-200.870.800.950.00-50965150.81%
SPOT230217C001000002022-12-02 10:12AM EST2023-02-172.202.252.45-0.22-9.09%123355.10%
SPOT230421C001000002022-12-02 1:39PM EST2023-04-214.204.204.40-0.03-0.71%1010352.98%
SPOT230616C001000002022-12-02 11:26AM EST2023-06-166.506.306.60-0.70-9.72%479354.91%
SPOT230721C001000002022-11-30 10:30AM EST2023-07-216.107.207.500.00-2354.34%
SPOT240119C001000002022-12-02 11:41AM EST2024-01-1912.5012.3012.80-1.28-9.29%219156.28%
SPOT250117C001000002022-11-25 10:13AM EST2025-01-1719.4819.5020.200.00-11856.79%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P001000002022-11-11 12:55PM EST2022-12-0217.8620.1020.600.00-40254.69%
SPOT221209P001000002022-11-08 9:37AM EST2022-12-0926.9520.1020.800.00-1097.07%
SPOT221216P001000002022-11-11 10:37AM EST2022-12-1619.3020.1020.800.00-41770.90%
SPOT230120P001000002022-12-01 9:47AM EST2023-01-2018.9620.6021.200.00-21,68052.73%
SPOT230217P001000002022-11-23 3:51PM EST2023-02-1723.2021.7022.200.00-4213850.20%
SPOT230421P001000002022-11-18 1:36PM EST2023-04-2125.8023.1023.500.00-17047.53%
SPOT230616P001000002022-11-08 12:18PM EST2023-06-1629.4824.7025.000.00-441547.62%
SPOT240119P001000002022-11-21 2:34PM EST2024-01-1931.9728.4028.800.00-101,70644.76%
SPOT250117P001000002022-12-01 12:48PM EST2025-01-1732.6032.3033.200.00-1844542.23%