Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.34+0.89 (+1.12%)
As of 03:55PM EST. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000800002022-12-02 3:32PM EST2022-12-020.200.100.20-0.60-75.00%771890.00%
SPOT221209C000800002022-12-02 3:37PM EST2022-12-092.021.902.05-0.03-1.46%29016739.60%
SPOT221216C000800002022-12-02 3:18PM EST2022-12-163.703.303.50+0.05+1.37%2211,67051.34%
SPOT221223C000800002022-12-02 3:33PM EST2022-12-234.103.904.20+0.13+3.27%1618951.32%
SPOT221230C000800002022-12-02 3:24PM EST2022-12-304.904.604.80-0.30-5.77%78150.27%
SPOT230106C000800002022-12-01 3:31PM EST2023-01-065.105.005.200.00-12450.10%
SPOT230120C000800002022-12-02 2:54PM EST2023-01-206.136.106.50+0.23+3.90%731451.84%
SPOT230217C000800002022-12-02 2:11PM EST2023-02-178.638.709.00-0.17-1.93%16921758.87%
SPOT230421C000800002022-12-01 1:00PM EST2023-04-2111.3311.5011.700.00-4512757.80%
SPOT230616C000800002022-11-22 9:35AM EST2023-06-1610.1013.9014.300.00-1959.75%
SPOT230721C000800002022-11-22 10:39AM EST2023-07-2111.5014.8015.100.00--158.48%
SPOT240119C000800002022-12-02 2:44PM EST2024-01-1919.9820.1020.70+2.63+15.16%14660.41%
SPOT250117C000800002022-11-21 10:06AM EST2025-01-1724.0026.8027.800.00-12659.95%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000800002022-12-02 3:11PM EST2022-12-020.200.200.30-1.15-85.19%5613926.86%
SPOT221209P000800002022-12-02 3:31PM EST2022-12-091.961.952.15-0.79-28.73%5118548.93%
SPOT221216P000800002022-12-02 3:32PM EST2022-12-163.403.403.50-0.40-10.53%8120555.81%
SPOT221223P000800002022-12-02 1:07PM EST2022-12-234.403.804.200.00-9153.13%
SPOT221230P000800002022-12-01 10:58AM EST2022-12-304.704.404.600.00-81151.83%
SPOT230106P000800002022-12-01 10:27AM EST2023-01-065.204.805.000.00-31750.51%
SPOT230120P000800002022-12-02 10:47AM EST2023-01-206.505.806.10+0.30+4.84%91,23551.77%
SPOT230217P000800002022-12-02 11:12AM EST2023-02-178.808.008.40+0.50+6.02%9526856.78%
SPOT230421P000800002022-12-01 10:04AM EST2023-04-219.5010.4010.600.00-18753.93%
SPOT230616P000800002022-12-01 3:07PM EST2023-06-1612.4012.1012.300.00-735852.99%
SPOT230721P000800002022-11-25 10:32AM EST2023-07-2113.5012.7013.000.00-404151.43%
SPOT240119P000800002022-11-29 3:53PM EST2024-01-1918.4516.2016.600.00-17248249.82%
SPOT250117P000800002022-12-01 1:42PM EST2025-01-1720.8020.3021.200.00-1829146.67%