Singapore markets open in 5 hours 48 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
196.92+2.75 (+1.42%)
As of 02:11PM EST. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208C001750002023-12-05 11:50AM EST2023-12-0821.7520.9021.40+1.25+6.10%1621740.00%
SPOT231215C001750002023-12-05 12:30PM EST2023-12-1520.0321.3021.70+0.83+4.32%51,5030.00%
SPOT231222C001750002023-12-04 1:58PM EST2023-12-2221.7020.6023.00+1.40+6.90%119644.97%
SPOT231229C001750002023-12-04 9:48AM EST2023-12-2924.6322.4023.500.00-15142.96%
SPOT240105C001750002023-11-28 3:39PM EST2024-01-0512.0022.6023.200.00--135.50%
SPOT240119C001750002023-12-05 9:36AM EST2024-01-1922.2024.0024.40-1.95-8.07%31,31037.15%
SPOT240216C001750002023-12-05 10:23AM EST2024-02-1628.4328.6029.00-3.95-12.20%21747.02%
SPOT240419C001750002023-12-04 9:38AM EST2024-04-1936.5732.9033.500.00-111645.78%
SPOT240621C001750002023-12-05 12:33PM EST2024-06-2136.8038.1038.60+10.20+38.35%19647.99%
SPOT240719C001750002023-11-30 3:54PM EST2024-07-1931.7039.7040.100.00--1147.69%
SPOT240920C001750002023-11-15 1:55PM EST2024-09-2030.4843.7044.200.00-24748.82%
SPOT250117C001750002023-11-20 3:10PM EST2025-01-1739.4050.1050.600.00-17049.78%
SPOT251219C001750002023-11-17 1:05PM EST2025-12-1949.4061.2068.400.00-11951.25%
SPOT260116C001750002023-11-21 11:01AM EST2026-01-1653.3063.5065.900.00--150.22%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208P001750002023-12-05 10:21AM EST2023-12-080.080.050.10-0.04-33.33%1648254.49%
SPOT231215P001750002023-12-05 1:12PM EST2023-12-150.330.250.350.00-917943.36%
SPOT231222P001750002023-12-05 10:42AM EST2023-12-220.450.550.65-0.15-25.00%2939.16%
SPOT231229P001750002023-12-05 11:43AM EST2023-12-290.800.800.90-0.06-6.98%2923236.23%
SPOT240105P001750002023-12-04 3:40PM EST2024-01-051.431.201.550.00-131537.74%
SPOT240119P001750002023-12-05 1:21PM EST2024-01-192.102.002.15-0.12-5.41%4854335.24%
SPOT240216P001750002023-12-05 12:59PM EST2024-02-166.205.806.00+0.28+4.73%137943.17%
SPOT240419P001750002023-12-05 1:34PM EST2024-04-198.858.708.90+0.47+5.61%2328239.19%
SPOT240621P001750002023-12-04 10:07AM EST2024-06-2111.4012.2012.600.00-110339.95%
SPOT240719P001750002023-12-01 2:38PM EST2024-07-1916.6013.2013.600.00-121239.29%
SPOT240920P001750002023-11-24 12:19PM EST2024-09-2020.3015.8016.300.00-59339.19%
SPOT250117P001750002023-11-28 11:02AM EST2025-01-1723.2019.8020.200.00-217438.33%
SPOT251219P001750002023-11-06 12:42PM EST2025-12-1938.3026.1029.200.00-192037.45%
SPOT260116P001750002023-10-23 2:14PM EST2026-01-1644.8429.8033.000.00-252640.52%