Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.30+0.85 (+1.07%)
As of 03:55PM EST. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000600002022-11-22 9:43AM EST2022-12-0211.2819.5020.300.00--1050.00%
SPOT221209C000600002022-11-08 9:31AM EST2022-12-0913.8019.5020.200.00-100.00%
SPOT221216C000600002022-11-21 12:07PM EST2022-12-1615.0019.8020.500.00-14983.20%
SPOT230120C000600002022-12-01 1:29PM EST2023-01-2020.6020.6021.300.00-13159.28%
SPOT230217C000600002022-11-09 10:16AM EST2023-02-1716.6022.3022.900.00-5670.75%
SPOT230421C000600002022-10-21 1:04PM EST2023-04-2134.2522.2022.700.00-1351.29%
SPOT230616C000600002022-11-04 12:50PM EST2023-06-1619.7025.0026.500.00-1665.21%
SPOT240119C000600002022-11-10 11:51AM EST2024-01-1930.5030.8031.300.00-114566.27%
SPOT250117C000600002022-11-30 2:08PM EST2025-01-1735.3835.8037.400.00-1264.28%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000600002022-11-25 10:27AM EST2022-12-020.100.000.250.00-337296.09%
SPOT221209P000600002022-11-30 2:13PM EST2022-12-090.050.000.150.00-21396.48%
SPOT221216P000600002022-12-02 10:47AM EST2022-12-160.120.050.15-0.01-7.69%124273.63%
SPOT221223P000600002022-11-23 9:55AM EST2022-12-230.710.100.300.00-1468.75%
SPOT221230P000600002022-11-29 12:04PM EST2022-12-300.550.200.300.00-101262.50%
SPOT230120P000600002022-12-02 3:20PM EST2023-01-200.770.700.85-0.07-8.33%50549162.11%
SPOT230217P000600002022-12-02 11:20AM EST2023-02-172.051.902.050.00-21,14966.85%
SPOT230421P000600002022-12-02 9:41AM EST2023-04-213.703.203.40-0.40-9.76%176360.95%
SPOT230616P000600002022-12-01 9:36AM EST2023-06-164.514.504.700.00-231159.99%
SPOT230721P000600002022-11-30 2:29PM EST2023-07-215.405.005.200.00-14558.13%
SPOT240119P000600002022-11-17 11:51AM EST2024-01-198.657.808.000.00-323555.02%
SPOT250117P000600002022-11-18 3:49PM EST2025-01-1712.2211.1011.900.00-2950.52%