Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.01+0.57 (+0.71%)
As of 03:10PM EST. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000850002022-12-02 1:31PM EST2022-12-020.050.000.050.00-138659.38%
SPOT221209C000850002022-12-02 11:56AM EST2022-12-090.550.400.50-0.10-15.38%165843.60%
SPOT221216C000850002022-12-02 10:43AM EST2022-12-161.301.451.55-0.28-17.72%134351.47%
SPOT221223C000850002022-12-02 11:44AM EST2022-12-232.101.852.00-0.20-8.70%12349.66%
SPOT221230C000850002022-12-02 10:51AM EST2022-12-302.152.302.50-1.25-36.76%261849.27%
SPOT230106C000850002022-12-01 1:48PM EST2023-01-062.852.802.950.00-215948.98%
SPOT230120C000850002022-12-02 2:25PM EST2023-01-203.953.904.00-0.07-1.74%350150.34%
SPOT230217C000850002022-12-02 2:54PM EST2023-02-176.506.506.60-0.04-0.61%739858.14%
SPOT230421C000850002022-12-02 10:12AM EST2023-04-218.809.009.30-1.50-14.56%28756.37%
SPOT230616C000850002022-11-30 2:45PM EST2023-06-1611.1011.5011.700.00-2610458.14%
SPOT230721C000850002022-11-23 11:23AM EST2023-07-2112.0012.4012.700.00--2957.32%
SPOT240119C000850002022-11-30 3:02PM EST2024-01-1917.4017.8018.300.00-13459.30%
SPOT250117C000850002022-12-01 9:42AM EST2025-01-1726.1224.7025.500.00-12259.05%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000850002022-12-02 11:04AM EST2022-12-026.325.205.60+0.32+5.33%1079115.43%
SPOT221209P000850002022-12-02 10:30AM EST2022-12-096.505.705.90+0.58+9.80%128752.88%
SPOT221216P000850002022-12-02 12:35PM EST2022-12-166.806.606.80-0.30-4.23%1221255.25%
SPOT221223P000850002022-11-15 10:00AM EST2022-12-235.457.107.500.00-2254.03%
SPOT221230P000850002022-11-25 11:13AM EST2022-12-308.607.307.700.00-1051.81%
SPOT230120P000850002022-12-02 9:46AM EST2023-01-2010.208.709.10+2.50+32.47%111,00350.05%
SPOT230217P000850002022-12-01 12:42PM EST2023-02-1711.2010.9011.200.00-56954.86%
SPOT230421P000850002022-12-02 9:52AM EST2023-04-2114.3013.1013.80+2.20+18.18%17052.93%
SPOT230616P000850002022-12-01 3:05PM EST2023-06-1615.1015.0015.300.00-336352.03%
SPOT230721P000850002022-11-23 10:36AM EST2023-07-2116.9015.5015.900.00--1150.11%
SPOT240119P000850002022-11-23 11:15AM EST2024-01-1920.1019.1019.400.00-524248.46%
SPOT250117P000850002022-12-01 3:12PM EST2025-01-1723.5023.1024.100.00-1882345.64%