Singapore markets open in 7 hours 56 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
195.59+1.42 (+0.73%)
As of 12:04PM EST. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208C001700002023-12-04 1:01PM EST2023-12-0825.4726.2027.200.00-635109.42%
SPOT231215C001700002023-12-05 10:22AM EST2023-12-1529.8026.4027.70+4.60+18.25%2319571.53%
SPOT231222C001700002023-12-04 9:35AM EST2023-12-2228.5726.4027.800.00-13656.49%
SPOT231229C001700002023-12-01 11:35AM EST2023-12-2914.5027.5028.700.00-11156.84%
SPOT240105C001700002023-12-01 3:40PM EST2024-01-0514.6027.9029.300.00-1153.76%
SPOT240119C001700002023-12-05 11:40AM EST2024-01-1928.8128.6029.50+1.23+4.46%698149.79%
SPOT240216C001700002023-11-29 12:31PM EST2024-02-1621.8032.6033.000.00-131352.09%
SPOT240419C001700002023-11-28 1:21PM EST2024-04-1926.3636.8037.500.00-56250.46%
SPOT240621C001700002023-12-04 12:38PM EST2024-06-2141.8041.7042.200.00-32,06950.89%
SPOT240920C001700002023-12-04 12:10PM EST2024-09-2046.9547.4048.100.00-24151.84%
SPOT250117C001700002023-12-04 11:57AM EST2025-01-1753.4953.3054.100.00-724951.96%
SPOT251219C001700002023-10-30 10:42AM EST2025-12-1945.9554.7057.200.00-21942.12%
SPOT260116C001700002023-11-02 2:16PM EST2026-01-1651.1054.2056.700.00-2240.85%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208P001700002023-12-05 10:07AM EST2023-12-080.050.050.10-0.03-37.50%664963.28%
SPOT231215P001700002023-12-04 1:02PM EST2023-12-150.200.100.20-0.04-16.67%138844.73%
SPOT231222P001700002023-12-05 9:41AM EST2023-12-220.310.250.35-0.09-22.50%412138.97%
SPOT231229P001700002023-12-05 10:21AM EST2023-12-290.420.400.50-0.13-23.64%719735.74%
SPOT240105P001700002023-12-05 9:57AM EST2024-01-050.670.650.80-0.24-26.37%31435.38%
SPOT240112P001700002023-12-04 3:29PM EST2024-01-120.780.901.05-0.39-33.33%11134.47%
SPOT240119P001700002023-12-05 11:39AM EST2024-01-191.401.301.35-0.10-6.67%852,24334.13%
SPOT240216P001700002023-12-05 10:02AM EST2024-02-164.254.404.60-0.52-10.90%2333342.09%
SPOT240419P001700002023-12-05 10:11AM EST2024-04-196.707.107.30-0.70-9.46%517538.52%
SPOT240621P001700002023-12-05 10:18AM EST2024-06-2110.3610.4010.70-3.64-26.00%312339.23%
SPOT240719P001700002023-11-24 11:02AM EST2024-07-1915.5511.5011.900.00-1139.10%
SPOT240920P001700002023-12-04 2:29PM EST2024-09-2014.3014.0014.400.00-109638.89%
SPOT250117P001700002023-12-04 1:26PM EST2025-01-1718.3817.9018.300.00-15638.29%
SPOT251219P001700002023-11-14 2:27PM EST2025-12-1932.1825.1027.000.00-115937.40%
SPOT260116P001700002023-11-21 1:53PM EST2026-01-1629.1726.3027.400.00-32437.12%