Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
180.69-4.42 (-2.39%)
At close: 04:00PM EST
181.37 +0.68 (+0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208C001650002023-12-01 10:57AM EST2023-12-0816.5015.1017.20-2.00-10.81%11352.05%
SPOT231215C001650002023-12-01 11:55AM EST2023-12-1518.1615.7017.50-1.61-8.14%412454.18%
SPOT231222C001650002023-11-16 9:30AM EST2023-12-2210.7016.2017.900.00--447.25%
SPOT231229C001650002023-11-17 10:19AM EST2023-12-2918.8017.2018.30+3.20+20.51%1443.60%
SPOT240119C001650002023-12-01 2:13PM EST2024-01-1920.3219.0020.20-1.48-6.79%2397442.26%
SPOT240419C001650002023-11-28 1:17PM EST2024-04-1929.6527.8028.300.00-19219345.90%
SPOT240621C001650002023-11-17 11:10AM EST2024-06-2130.5432.7033.100.00-114947.96%
SPOT240920C001650002023-10-20 1:23PM EST2024-09-2023.7035.8036.300.00-53345.25%
SPOT250117C001650002023-11-29 10:17AM EST2025-01-1745.2043.8044.700.00-214150.18%
SPOT251219C001650002023-11-14 12:02PM EST2025-12-1953.4054.9058.100.00-41351.69%
SPOT260116C001650002023-11-15 3:21PM EST2026-01-1655.4055.2059.100.00-11351.82%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208P001650002023-11-30 12:32PM EST2023-12-080.070.050.10-0.05-41.67%86537.89%
SPOT231215P001650002023-12-01 3:38PM EST2023-12-150.380.350.45+0.03+8.57%7134435.16%
SPOT231222P001650002023-11-28 2:34PM EST2023-12-220.700.700.80-0.07-9.09%614533.18%
SPOT231229P001650002023-11-30 3:43PM EST2023-12-291.091.001.20+0.29+36.25%113132.45%
SPOT240105P001650002023-11-30 1:07PM EST2024-01-051.301.401.550.00-2431.63%
SPOT240119P001650002023-12-01 3:47PM EST2024-01-192.312.252.40+0.06+2.67%202,22731.57%
SPOT240216P001650002023-12-01 3:38PM EST2024-02-166.096.106.40-0.09-1.46%275740.57%
SPOT240419P001650002023-12-01 9:30AM EST2024-04-198.708.809.10+0.13+1.52%721537.04%
SPOT240621P001650002023-12-01 3:56PM EST2024-06-2112.5012.3012.70-3.00-19.35%10034438.28%
SPOT240920P001650002023-11-21 9:43AM EST2024-09-2016.8015.8016.300.00-62837.95%
SPOT250117P001650002023-11-21 10:03AM EST2025-01-1720.1019.6020.000.00-282537.31%
SPOT251219P001650002023-07-28 9:42AM EST2025-12-1940.8543.8047.000.00-2055.01%