Singapore markets open in 5 hours 7 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.02+0.41 (+0.23%)
As of 02:53PM EST. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231201C001600002023-11-29 2:11PM EST2023-12-0123.5222.6023.00+1.15+5.14%1160.00%
SPOT231208C001600002023-11-29 2:11PM EST2023-12-0823.7122.6023.40+1.41+6.32%1552.00%
SPOT231215C001600002023-11-29 9:51AM EST2023-12-1524.4722.3024.30+0.18+0.74%212754.61%
SPOT231222C001600002023-11-29 11:44AM EST2023-12-2223.1923.4023.90+5.59+31.76%2741.24%
SPOT231229C001600002023-11-28 11:09AM EST2023-12-2924.8523.1024.300.00-3140.43%
SPOT240119C001600002023-11-27 3:24PM EST2024-01-1924.3025.2025.80-2.60-9.67%11,05840.79%
SPOT240216C001600002023-11-29 1:49PM EST2024-02-1629.8929.1029.40+0.65+2.22%3647.58%
SPOT240419C001600002023-11-17 11:52AM EST2024-04-1929.1232.9033.500.00-155046.70%
SPOT240621C001600002023-11-24 11:57AM EST2024-06-2137.0037.8038.000.00-113348.59%
SPOT240920C001600002023-11-28 10:48AM EST2024-09-2045.3842.6043.200.00--549.57%
SPOT250117C001600002023-11-15 12:10PM EST2025-01-1744.4648.6049.000.00-17350.11%
SPOT251219C001600002023-11-29 10:10AM EST2025-12-1960.1159.7065.10+13.91+30.11%1952.22%
SPOT260116C001600002023-11-10 3:59PM EST2026-01-1656.1560.2063.200.00-1350.51%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231201P001600002023-11-27 11:41AM EST2023-12-010.030.000.050.00-158961.72%
SPOT231208P001600002023-11-28 10:47AM EST2023-12-080.100.050.100.00-1010140.82%
SPOT231215P001600002023-11-29 12:29PM EST2023-12-150.230.200.25-0.07-23.33%1261036.72%
SPOT231222P001600002023-11-29 10:41AM EST2023-12-220.450.350.45-0.19-29.69%29234.96%
SPOT231229P001600002023-11-29 2:18PM EST2023-12-290.600.550.65-0.04-6.25%158133.59%
SPOT240119P001600002023-11-29 1:33PM EST2024-01-191.401.401.50+0.05+3.70%566532.85%
SPOT240216P001600002023-11-28 3:30PM EST2024-02-164.704.504.800.00-65741.49%
SPOT240419P001600002023-11-28 2:22PM EST2024-04-197.206.907.100.00-217737.63%
SPOT240621P001600002023-11-21 1:52PM EST2024-06-2111.3010.0010.300.00-653338.54%
SPOT240920P001600002023-11-17 2:33PM EST2024-09-2016.0013.5013.800.00-434138.40%
SPOT250117P001600002023-11-14 9:51AM EST2025-01-1721.1017.2017.600.00-265938.11%
SPOT251219P001600002023-09-06 10:11AM EST2025-12-1932.9033.4036.200.00-2948.73%