Singapore markets open in 4 hours 13 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
193.91+13.22 (+7.32%)
As of 03:47PM EST. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208C001850002023-12-04 3:29PM EST2023-12-0810.009.6010.30+8.63+629.93%8340051.05%
SPOT231215C001850002023-12-04 2:15PM EST2023-12-1511.8510.6011.10+9.09+329.35%841,11340.47%
SPOT231222C001850002023-12-04 12:01PM EST2023-12-2213.5011.7012.10+8.60+175.51%132239.03%
SPOT231229C001850002023-12-04 12:14PM EST2023-12-2914.6312.3012.80+10.36+242.62%911037.31%
SPOT240105C001850002023-12-04 9:36AM EST2024-01-0517.3013.3013.70+11.60+203.51%3737.49%
SPOT240119C001850002023-12-04 3:15PM EST2024-01-1916.2114.8015.20+9.60+145.23%2102,18237.37%
SPOT240216C001850002023-12-04 1:19PM EST2024-02-1621.0420.6021.00+8.04+61.85%4618047.25%
SPOT240419C001850002023-12-01 10:43AM EST2024-04-1926.8925.2025.50+9.99+59.11%214444.77%
SPOT240621C001850002023-12-04 10:19AM EST2024-06-2131.5030.7031.00+8.00+34.04%616947.14%
SPOT240719C001850002023-11-29 3:16PM EST2024-07-1924.5232.3032.700.00--147.07%
SPOT240920C001850002023-10-30 11:41AM EST2024-09-2021.2028.8029.200.00-101736.38%
SPOT250117C001850002023-11-16 1:56PM EST2025-01-1732.1043.1044.200.00-14549.93%
SPOT251219C001850002023-12-04 9:40AM EST2025-12-1959.5154.7058.60+13.41+29.09%81351.08%
SPOT260116C001850002023-12-04 12:50PM EST2026-01-1659.9855.2059.70+9.68+19.24%11151.22%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT231208P001850002023-12-04 3:29PM EST2023-12-080.500.500.60-4.70-90.38%1,4609337.45%
SPOT231215P001850002023-12-04 3:22PM EST2023-12-151.301.351.50-4.45-77.39%15310234.03%
SPOT231222P001850002023-12-04 2:01PM EST2023-12-222.302.052.25-5.30-69.74%22332.58%
SPOT231229P001850002023-12-04 3:29PM EST2023-12-292.702.702.90-3.10-53.45%57231.70%
SPOT240119P001850002023-12-04 1:30PM EST2024-01-194.504.604.70-4.60-50.55%7026831.06%
SPOT240216P001850002023-12-04 2:45PM EST2024-02-169.199.409.60-4.51-32.92%447339.74%
SPOT240419P001850002023-12-04 3:29PM EST2024-04-1912.5512.3012.60-4.75-27.46%9122135.97%
SPOT240621P001850002023-12-04 12:10PM EST2024-06-2115.9016.4016.70-4.77-23.08%48037.31%
SPOT240719P001850002023-12-01 2:38PM EST2024-07-1921.2017.4017.800.00-101836.84%
SPOT240920P001850002023-12-04 10:52AM EST2024-09-2020.5020.2020.60-7.20-25.99%2011336.87%
SPOT250117P001850002023-12-01 2:13PM EST2025-01-1728.5024.3024.600.00-86636.19%
SPOT251219P001850002023-11-13 1:33PM EST2025-12-1941.4031.7034.000.00-51035.83%
SPOT260116P001850002023-11-08 3:47PM EST2026-01-1642.9330.8034.000.00-51535.18%