Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
198.05+2.23 (+1.14%)
At close: 04:00PM EST
198.12 +0.07 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231215C001350002023-11-16 11:38AM EST2023-12-1539.5761.4064.500.00-129192.14%
SPOT240119C001350002023-12-06 12:55PM EST2024-01-1962.8062.8065.200.00-346471.31%
SPOT240419C001350002023-12-08 9:51AM EST2024-04-1965.5066.4068.90-1.57-2.34%110761.04%
SPOT240621C001350002023-11-28 11:19AM EST2024-06-2170.1569.5071.30+12.44+21.56%127659.53%
SPOT240920C001350002023-11-21 11:38AM EST2024-09-2057.1473.2075.300.00--158.66%
SPOT250117C001350002023-12-04 9:30AM EST2025-01-1774.5078.1080.000.00-15458.45%
SPOT251219C001350002023-10-24 12:09PM EST2025-12-1968.5374.3079.400.00-1643.70%
SPOT260116C001350002023-12-08 2:48PM EST2026-01-1689.0088.7091.60+27.40+44.48%1356.88%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231215P001350002023-12-06 1:03PM EST2023-12-150.030.000.050.00-343102.34%
SPOT231222P001350002023-11-27 1:29PM EST2023-12-220.050.000.050.00-2872.66%
SPOT240105P001350002023-12-05 9:30AM EST2024-01-050.100.000.100.00-12655.27%
SPOT240119P001350002023-12-08 2:34PM EST2024-01-190.180.100.20-0.02-10.00%4211,32851.95%
SPOT240216P001350002023-12-06 11:38AM EST2024-02-160.820.650.800.00-1452.27%
SPOT240419P001350002023-12-07 1:13PM EST2024-04-191.851.551.700.00-469645.83%
SPOT240621P001350002023-10-27 2:43PM EST2024-06-2111.204.705.000.00-123451.20%
SPOT240719P001350002023-11-30 10:48AM EST2024-07-195.203.703.900.00--244.59%
SPOT240920P001350002023-12-07 11:07AM EST2024-09-205.805.305.600.00-17944.48%
SPOT250117P001350002023-12-06 11:39AM EST2025-01-178.457.808.300.00-142643.43%
SPOT251219P001350002023-09-08 12:56PM EST2025-12-1923.1022.3024.400.00-17853.08%
SPOT260116P001350002023-11-13 11:35AM EST2026-01-1619.2012.9015.600.00-2341.93%