Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.03+0.58 (+0.72%)
As of 03:10PM EST. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000650002022-10-28 9:12AM EST2022-12-0217.6013.4014.100.00-100.00%
SPOT221216C000650002022-11-30 1:25PM EST2022-12-1611.3014.7015.200.00-2259.18%
SPOT230120C000650002022-11-09 11:37AM EST2023-01-2010.4016.3016.600.00-82458.52%
SPOT230217C000650002022-11-09 11:55AM EST2023-02-1712.8018.1018.400.00-202065.80%
SPOT230421C000650002022-11-09 12:06PM EST2023-04-2115.2020.2020.700.00-1263.87%
SPOT230616C000650002022-11-22 9:42AM EST2023-06-1616.4022.3022.700.00-31165.17%
SPOT230721C000650002022-11-29 3:45PM EST2023-07-2119.9023.1023.400.00-13963.73%
SPOT240119C000650002022-11-22 10:35AM EST2024-01-1923.4327.7028.200.00-14764.78%
SPOT250117C000650002022-11-11 2:47PM EST2025-01-1737.7033.5034.400.00-1463.28%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000650002022-11-29 2:46PM EST2022-12-020.200.000.050.00-31,037173.44%
SPOT221209P000650002022-11-30 3:47PM EST2022-12-090.070.000.500.00-51490.63%
SPOT221216P000650002022-12-02 11:06AM EST2022-12-160.300.200.300.00-31,97166.11%
SPOT221223P000650002022-12-02 1:03PM EST2022-12-230.450.350.500.00-11061.82%
SPOT221230P000650002022-11-30 3:58PM EST2022-12-300.650.500.650.00-41658.25%
SPOT230120P000650002022-12-02 12:55PM EST2023-01-201.451.401.55-0.02-1.36%363559.72%
SPOT230217P000650002022-12-01 9:50AM EST2023-02-172.702.903.100.00-462,15863.92%
SPOT230421P000650002022-12-01 2:40PM EST2023-04-214.704.504.700.00-833858.63%
SPOT230616P000650002022-12-01 9:54AM EST2023-06-165.806.006.300.00-160058.20%
SPOT230721P000650002022-12-01 9:58AM EST2023-07-216.256.606.800.00-12856.38%
SPOT240119P000650002022-11-29 11:04AM EST2024-01-1910.709.7010.000.00-216253.77%
SPOT250117P000650002022-11-30 10:06AM EST2025-01-1714.3413.3014.100.00-11250.47%