Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.92+0.47 (+0.60%)
As of 03:09PM EST. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000550002022-11-08 11:30AM EST2022-12-0219.5024.3024.900.00-230.00%
SPOT221209C000550002022-11-07 9:51AM EST2022-12-0917.8024.3025.100.00-12137.89%
SPOT221216C000550002022-11-10 10:00AM EST2022-12-1622.7024.1025.200.00--1109.38%
SPOT230120C000550002022-11-08 2:22PM EST2023-01-2019.0225.0025.900.00-1568.70%
SPOT230217C000550002022-11-10 9:43AM EST2023-02-1724.0026.3026.900.00-11375.66%
SPOT230421C000550002022-11-02 1:20PM EST2023-04-2127.9527.8028.400.00-1370.89%
SPOT230616C000550002022-10-27 1:44PM EST2023-06-1633.0228.5029.400.00--066.19%
SPOT240119C000550002022-11-10 3:31PM EST2024-01-1933.5033.8034.400.00-313568.95%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000550002022-11-09 1:48PM EST2022-12-020.400.000.050.00-510293.75%
SPOT221209P000550002022-11-23 3:45PM EST2022-12-090.050.000.050.00-26138103.91%
SPOT221216P000550002022-12-02 10:48AM EST2022-12-160.050.000.10-0.01-16.67%5132982.81%
SPOT221223P000550002022-11-28 9:30AM EST2022-12-230.200.050.250.00-1480.66%
SPOT221230P000550002022-11-28 2:54PM EST2022-12-300.270.000.200.00-113265.82%
SPOT230120P000550002022-12-02 9:36AM EST2023-01-200.560.400.50+0.06+12.00%4013866.31%
SPOT230217P000550002022-12-02 9:48AM EST2023-02-171.521.251.40+0.05+3.40%16470.29%
SPOT230421P000550002022-11-17 10:30AM EST2023-04-213.100.000.000.00-2012.50%
SPOT230616P000550002022-11-29 10:50AM EST2023-06-164.003.403.600.00-525562.39%
SPOT230721P000550002022-11-22 11:35AM EST2023-07-215.100.000.000.00--1612.50%
SPOT240119P000550002022-11-15 3:55PM EST2024-01-196.006.306.600.00-103356.99%
SPOT250117P000550002022-11-14 11:05AM EST2025-01-179.599.4010.100.00-2452.12%