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:75.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000750002022-12-02 12:05PM EST2022-12-024.544.504.80-0.16-3.40%31390.00%
SPOT221209C000750002022-12-02 10:42AM EST2022-12-094.505.105.40-0.70-13.46%813842.19%
SPOT221216C000750002022-12-02 2:25PM EST2022-12-166.256.306.50-0.65-9.42%184152.61%
SPOT221223C000750002022-11-30 2:04PM EST2022-12-235.706.707.100.00-1351.17%
SPOT221230C000750002022-11-22 9:44AM EST2022-12-303.497.207.700.00--351.66%
SPOT230106C000750002022-12-01 9:50AM EST2023-01-069.757.708.100.00-1151.45%
SPOT230120C000750002022-12-01 2:54PM EST2023-01-207.608.909.10-1.30-14.61%1019353.96%
SPOT230217C000750002022-12-02 12:48PM EST2023-02-1711.3011.4011.60+2.40+26.97%273761.50%
SPOT230421C000750002022-12-02 9:52AM EST2023-04-2112.7013.9014.20-0.50-3.79%113159.46%
SPOT230616C000750002022-11-11 3:56PM EST2023-06-1620.2516.3016.600.00-11061.23%
SPOT240119C000750002022-11-23 12:10PM EST2024-01-1921.3022.4023.000.00-14162.12%
SPOT250117C000750002022-11-28 12:23PM EST2025-01-1727.4028.9029.800.00-11061.27%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000750002022-12-02 10:37AM EST2022-12-020.030.000.05-0.04-57.14%1040863.28%
SPOT221209P000750002022-12-02 12:20PM EST2022-12-090.510.500.65-0.19-27.14%4211151.56%
SPOT221216P000750002022-12-02 11:25AM EST2022-12-161.841.551.70-0.11-5.64%41,22657.37%
SPOT221223P000750002022-12-01 10:07AM EST2022-12-231.631.902.200.00-22053.81%
SPOT221230P000750002022-12-02 1:21PM EST2022-12-302.692.452.60+0.14+5.49%613352.93%
SPOT230120P000750002022-12-02 1:21PM EST2023-01-204.003.804.00-0.02-0.50%121,56853.27%
SPOT230217P000750002022-12-02 11:00AM EST2023-02-176.606.006.20+0.50+8.20%831558.79%
SPOT230421P000750002022-12-01 10:16AM EST2023-04-218.058.008.200.00-37654.50%
SPOT230616P000750002022-11-30 11:30AM EST2023-06-1611.609.8010.100.00-31,28654.53%
SPOT230721P000750002022-12-02 10:58AM EST2023-07-2110.9010.4010.80-2.30-17.42%40352.98%
SPOT240119P000750002022-11-29 9:34AM EST2024-01-1915.2013.8014.400.00-119650.71%
SPOT250117P000750002022-12-01 3:19PM EST2025-01-1718.3017.9018.700.00-181,01947.76%