Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.34+0.89 (+1.12%)
As of 03:55PM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000500002022-11-09 10:15AM EST2022-12-0221.8029.5030.300.00-220.00%
SPOT221209C000500002022-11-11 11:09AM EST2022-12-0931.6029.6030.400.00-118143.75%
SPOT221216C000500002022-11-07 10:02AM EST2022-12-1623.7029.7030.500.00--1121.48%
SPOT230120C000500002022-11-11 11:09AM EST2023-01-2032.6029.9030.800.00-1281.05%
SPOT230217C000500002022-11-07 9:30AM EST2023-02-1725.0030.9031.600.00-1176.17%
SPOT230421C000500002022-11-09 9:34AM EST2023-04-2125.4032.2032.900.00-1273.54%
SPOT230616C000500002022-11-09 2:04PM EST2023-06-1626.3033.6034.100.00-1473.58%
SPOT240119C000500002022-11-16 2:07PM EST2024-01-1940.9037.5038.000.00-22270.85%
SPOT250117C000500002022-11-10 9:41AM EST2025-01-1740.0042.0043.000.00--168.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000500002022-11-23 10:18AM EST2022-12-020.030.000.050.00--2362.50%
SPOT221209P000500002022-12-02 11:48AM EST2022-12-090.010.000.05-0.01-50.00%501,834128.91%
SPOT221216P000500002022-12-01 9:47AM EST2022-12-160.080.000.100.00-1209102.34%
SPOT221223P000500002022-11-08 2:21PM EST2022-12-230.500.000.200.00--193.16%
SPOT221230P000500002022-11-23 3:24PM EST2022-12-300.190.000.400.00--490.72%
SPOT230120P000500002022-12-01 9:41AM EST2023-01-200.300.150.400.00-1019773.14%
SPOT230217P000500002022-11-30 10:51AM EST2023-02-171.150.800.900.00-21774.90%
SPOT230421P000500002022-11-30 2:19PM EST2023-04-211.801.551.700.00-12466.65%
SPOT230616P000500002022-11-28 3:42PM EST2023-06-163.002.402.600.00-14464.92%
SPOT230721P000500002022-11-21 12:21PM EST2023-07-213.802.752.900.00-1162.50%
SPOT240119P000500002022-11-30 2:30PM EST2024-01-195.204.805.100.00-124758.57%
SPOT250117P000500002022-11-18 3:16PM EST2025-01-178.577.508.200.00-52453.27%