Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.26+0.81 (+1.02%)
As of 03:55PM EST. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000700002022-12-01 3:36PM EST2022-12-029.659.7010.000.00-1100.00%
SPOT221209C000700002022-12-02 3:15PM EST2022-12-0910.199.7010.40-2.81-21.62%51557.03%
SPOT221216C000700002022-12-02 2:01PM EST2022-12-1610.3010.5010.80-0.15-1.44%21,19053.08%
SPOT230120C000700002022-11-28 11:26AM EST2023-01-2011.1012.5012.800.00-133456.25%
SPOT230217C000700002022-11-18 3:03PM EST2023-02-1713.2014.7015.000.00-81763.71%
SPOT230421C000700002022-11-30 2:28PM EST2023-04-2116.9017.0017.500.00-25661.62%
SPOT230616C000700002022-11-18 9:48AM EST2023-06-1619.4019.3019.700.00-1763.17%
SPOT240119C000700002022-11-10 10:41AM EST2024-01-1923.4024.7025.600.00-12062.61%
SPOT250117C000700002022-11-11 10:49AM EST2025-01-1734.0031.2032.100.00-2362.01%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000700002022-12-02 11:34AM EST2022-12-020.030.000.05-0.02-40.00%6582120.31%
SPOT221209P000700002022-12-02 2:52PM EST2022-12-090.100.050.15-0.15-60.00%155753.32%
SPOT221216P000700002022-12-01 3:20PM EST2022-12-160.760.500.650.00-171,51759.38%
SPOT221223P000700002022-12-02 9:50AM EST2022-12-231.370.801.00+0.27+24.55%11256.76%
SPOT221230P000700002022-12-01 10:28AM EST2022-12-301.391.051.300.00-12554.49%
SPOT230106P000700002022-12-01 9:44AM EST2023-01-061.451.501.650.00-1155.01%
SPOT230120P000700002022-12-02 11:25AM EST2023-01-202.512.302.45-0.04-1.57%499856.08%
SPOT230217P000700002022-12-02 3:18PM EST2023-02-174.164.104.40-1.54-27.02%224060.94%
SPOT230421P000700002022-11-30 10:29AM EST2023-04-217.506.006.200.00-2266656.41%
SPOT230616P000700002022-12-02 3:27PM EST2023-06-167.707.707.90-1.50-16.30%653556.13%
SPOT230721P000700002022-11-29 11:00AM EST2023-07-219.508.508.600.00-31055.12%
SPOT240119P000700002022-11-30 10:06AM EST2024-01-1913.2011.5011.900.00-2020751.87%
SPOT250117P000700002022-12-01 3:18PM EST2025-01-1715.9015.3016.200.00-182748.95%