Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.68+0.23 (+0.29%)
As of 02:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C001050002022-11-11 3:29PM EST2022-12-020.140.000.150.00-14250.00%
SPOT221209C001050002022-11-14 10:10AM EST2022-12-090.240.000.400.00-11103.52%
SPOT221216C001050002022-12-01 9:53AM EST2022-12-160.080.000.000.00-5025.00%
SPOT221230C001050002022-11-23 3:24PM EST2022-12-300.190.000.250.00-41350.20%
SPOT230120C001050002022-12-02 1:55PM EST2023-01-200.550.500.60+0.20+57.14%344151.00%
SPOT230217C001050002022-11-30 10:28AM EST2023-02-171.201.551.700.00-123454.91%
SPOT230421C001050002022-12-01 12:35PM EST2023-04-213.403.203.400.00-411152.61%
SPOT230616C001050002022-12-01 10:16AM EST2023-06-165.505.105.400.00-58954.40%
SPOT230721C001050002022-11-18 3:04PM EST2023-07-215.685.906.300.00-1153.86%
SPOT240119C001050002022-12-02 10:57AM EST2024-01-1910.8010.9011.30+0.60+5.88%35755.74%
SPOT250117C001050002022-11-03 10:17AM EST2025-01-1715.7018.0018.700.00-176156.33%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P001050002022-11-03 2:36PM EST2022-12-0232.8525.2025.800.00-10287.50%
SPOT221216P001050002022-11-07 11:41AM EST2022-12-1632.4025.1026.100.00-2080.66%
SPOT230120P001050002022-11-17 3:57PM EST2023-01-2026.2025.4025.900.00-170151.66%
SPOT230217P001050002022-11-10 9:30AM EST2023-02-1728.8026.1026.600.00-18351.03%
SPOT230421P001050002022-11-04 9:04AM EST2023-04-2135.1027.2027.500.00-24545.08%
SPOT230616P001050002022-11-21 10:53AM EST2023-06-1633.1028.4028.900.00-576646.03%
SPOT240119P001050002022-11-30 2:50PM EST2024-01-1932.7531.9032.200.00-118242.85%
SPOT250117P001050002022-12-01 12:54PM EST2025-01-1736.0035.5036.500.00-182440.88%