Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.79+0.34 (+0.42%)
As of 03:00PM EST. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C001150002022-11-11 3:29PM EST2022-12-020.100.000.100.00-23300.00%
SPOT221209C001150002022-11-21 10:43AM EST2022-12-090.050.000.400.00-17129.69%
SPOT221216C001150002022-11-22 10:23AM EST2022-12-160.050.000.150.00-1011781.64%
SPOT221230C001150002022-11-16 10:54AM EST2022-12-300.330.000.200.00--461.13%
SPOT230120C001150002022-11-29 3:41PM EST2023-01-200.350.000.000.00-474625.00%
SPOT230217C001150002022-12-01 9:47AM EST2023-02-170.900.700.850.00-214854.32%
SPOT230421C001150002022-11-29 10:36AM EST2023-04-211.801.802.000.00-14851.34%
SPOT230616C001150002022-12-01 10:17AM EST2023-06-163.603.303.500.00-615952.74%
SPOT240119C001150002022-11-22 10:26AM EST2024-01-196.708.408.900.00-718254.25%
SPOT250117C001150002022-11-21 2:18PM EST2025-01-1713.4015.2015.900.00-1854.74%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P001150002022-10-26 8:31AM EST2022-12-0224.510.000.000.00-100.00%
SPOT221216P001150002022-11-10 9:56AM EST2022-12-1638.0034.9035.800.00-3188.87%
SPOT230120P001150002022-11-30 3:30PM EST2023-01-2035.7935.1035.800.00-42012753.37%
SPOT230217P001150002022-11-10 9:32AM EST2023-02-1738.5035.4035.900.00-14852.83%
SPOT230421P001150002022-11-02 12:08PM EST2023-04-2138.9936.0036.400.00-202344.96%
SPOT230616P001150002022-11-22 12:48PM EST2023-06-1642.6036.8037.200.00-429944.07%
SPOT240119P001150002022-11-21 11:05AM EST2024-01-1943.3039.4039.800.00-216140.85%