Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.92+0.47 (+0.60%)
As of 03:09PM EST. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C001250002022-11-28 10:18AM EST2022-12-020.010.000.050.00-120490328.13%
SPOT221209C001250002022-12-02 9:38AM EST2022-12-090.010.000.05-0.01-50.00%1061,333116.41%
SPOT221216C001250002022-11-21 1:21PM EST2022-12-160.050.000.150.00-16596.48%
SPOT230120C001250002022-12-01 9:37AM EST2023-01-200.100.050.200.00-161656.84%
SPOT230217C001250002022-11-15 2:17PM EST2023-02-171.050.350.500.00-159555.66%
SPOT230421C001250002022-11-30 3:44PM EST2023-04-211.151.051.200.00-119351.00%
SPOT230616C001250002022-12-01 2:51PM EST2023-06-162.302.202.300.00-46752.03%
SPOT240119C001250002022-11-25 11:29AM EST2024-01-196.606.406.900.00-18252.78%
SPOT250117C001250002022-11-22 10:33AM EST2025-01-1711.0012.9013.800.00-1353.77%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT230120P001250002022-11-22 2:32PM EST2023-01-2050.6045.0045.800.00-753166.11%
SPOT230217P001250002022-11-09 10:09AM EST2023-02-1753.5045.0045.800.00-1052.98%
SPOT230421P001250002022-11-04 11:18AM EST2023-04-2153.1045.1046.100.00-11549.90%
SPOT230616P001250002022-10-24 12:17PM EST2023-06-1636.8046.9047.400.00-53250.83%
SPOT240119P001250002022-11-23 1:26PM EST2024-01-1949.5547.4048.000.00-128938.98%
SPOT250117P001250002022-09-21 11:33AM EST2025-01-1742.1046.5048.100.00--2228.78%