Singapore markets close in 4 hours 32 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.31-2.00 (-2.49%)
At close: 04:00PM EST
78.33 +0.02 (+0.03%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209C001100002022-11-21 10:43AM EST2022-12-090.050.000.550.00-16183.59%
SPOT221216C001100002022-11-25 9:30AM EST2022-12-160.050.000.150.00-110089.84%
SPOT221230C001100002022-12-01 9:37AM EST2022-12-300.250.000.550.00-203673.44%
SPOT230120C001100002022-12-05 11:52AM EST2023-01-200.320.250.35-0.03-8.57%163955.03%
SPOT230217C001100002022-11-30 3:22PM EST2023-02-171.150.901.050.00-217956.27%
SPOT230421C001100002022-12-05 9:51AM EST2023-04-212.902.152.35+0.70+31.82%573652.78%
SPOT230616C001100002022-12-05 12:09PM EST2023-06-164.203.804.10-0.10-2.33%49654.53%
SPOT230721C001100002022-12-02 10:50AM EST2023-07-214.804.504.900.00-1153.85%
SPOT240119C001100002022-12-05 9:48AM EST2024-01-1910.309.009.40+1.00+10.75%121155.08%
SPOT250117C001100002022-11-21 9:59AM EST2025-01-1715.2015.6017.000.00-51855.90%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221216P001100002022-11-11 11:15AM EST2022-12-1629.1031.2032.000.00-10113.28%
SPOT230120P001100002022-12-02 3:22PM EST2023-01-2029.7931.5032.000.00-11,17955.42%
SPOT230217P001100002022-11-16 2:07PM EST2023-02-1728.5031.7032.600.00-14055.32%
SPOT230421P001100002022-11-23 11:19AM EST2023-04-2133.3032.4032.900.00-1543.84%
SPOT230616P001100002022-11-23 10:01AM EST2023-06-1635.7033.4033.800.00-118443.59%
SPOT240119P001100002022-11-30 10:06AM EST2024-01-1938.6036.2036.600.00-381340.95%
SPOT250117P001100002022-11-21 11:56AM EST2025-01-1742.1939.3040.500.00-1339.24%