Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.17+0.72 (+0.91%)
As of 03:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C001200002022-10-26 11:25AM EST2022-12-020.250.000.050.00-100300.00%
SPOT221209C001200002022-11-21 10:43AM EST2022-12-090.050.000.100.00-110114.84%
SPOT221216C001200002022-11-14 10:17AM EST2022-12-160.100.000.150.00-14688.67%
SPOT230120C001200002022-11-29 3:23PM EST2023-01-200.150.100.250.00-61,55554.88%
SPOT230217C001200002022-12-01 11:55AM EST2023-02-170.650.500.600.00-534954.10%
SPOT230421C001200002022-12-01 11:06AM EST2023-04-211.561.451.600.00-86751.34%
SPOT230616C001200002022-12-02 11:26AM EST2023-06-162.802.702.80-0.15-5.08%349151.87%
SPOT230721C001200002022-11-22 9:30AM EST2023-07-212.503.403.700.00--652.16%
SPOT240119C001200002022-12-02 11:26AM EST2024-01-197.307.607.900.00-222953.66%
SPOT250117C001200002022-11-04 9:33AM EST2025-01-1711.5014.3015.100.00-4954.56%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P001200002022-11-18 12:41PM EST2022-12-0242.4039.7040.400.00-10402.73%
SPOT221216P001200002022-11-23 3:45PM EST2022-12-1641.7039.5040.400.00-1094.53%
SPOT230120P001200002022-11-30 3:35PM EST2023-01-2040.0039.5040.300.00-955065.48%
SPOT230217P001200002022-11-02 12:08PM EST2023-02-1743.3439.6040.500.00-20556.47%
SPOT230421P001200002022-12-02 2:30PM EST2023-04-2140.8040.0040.90-2.55-5.88%1646.85%
SPOT230616P001200002022-11-03 9:40AM EST2023-06-1648.2040.8041.200.00-410842.25%
SPOT240119P001200002022-11-30 11:43AM EST2024-01-1946.4043.0043.500.00-729639.56%
SPOT250117P001200002022-10-24 2:38PM EST2025-01-1740.8046.5048.000.00-1340.17%