Singapore markets close in 3 hours 49 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.31-2.00 (-2.49%)
At close: 04:00PM EST
78.33 +0.02 (+0.03%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209C000900002022-12-05 11:32AM EST2022-12-090.080.000.15-0.05-38.46%16428871.09%
SPOT221216C000900002022-12-05 3:09PM EST2022-12-160.390.300.45-0.26-40.00%3846960.25%
SPOT221223C000900002022-12-05 12:19PM EST2022-12-230.720.550.70-0.48-40.00%16754.35%
SPOT221230C000900002022-12-01 11:33AM EST2022-12-301.470.700.950.00-31250.32%
SPOT230106C000900002022-12-05 9:40AM EST2023-01-062.001.101.30+0.36+21.95%1750.66%
SPOT230120C000900002022-12-05 3:51PM EST2023-01-202.031.902.15-0.57-21.92%511,15652.11%
SPOT230217C000900002022-12-05 3:25PM EST2023-02-174.214.204.40-0.43-9.27%12736159.52%
SPOT230421C000900002022-12-05 1:27PM EST2023-04-216.666.506.80-0.74-10.00%170756.60%
SPOT230616C000900002022-12-02 10:05AM EST2023-06-169.008.909.200.00-15458.41%
SPOT230721C000900002022-11-17 3:43PM EST2023-07-2111.309.8010.200.00--757.61%
SPOT240119C000900002022-11-28 9:32AM EST2024-01-1915.5015.0015.400.00-110258.68%
SPOT250117C000900002022-11-10 10:49AM EST2025-01-1722.2022.0022.900.00-41458.92%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209P000900002022-11-23 11:37AM EST2022-12-0912.5611.5012.000.00-1968.36%
SPOT221216P000900002022-12-05 3:39PM EST2022-12-1611.8011.7012.10+0.95+8.76%914152.44%
SPOT221223P000900002022-11-22 10:26AM EST2022-12-2316.8211.7012.400.00-1156.54%
SPOT221230P000900002022-11-18 12:34PM EST2022-12-3013.8512.0012.600.00-2152.00%
SPOT230120P000900002022-12-05 1:29PM EST2023-01-2012.9313.1013.40+1.01+8.47%11,92948.51%
SPOT230217P000900002022-11-30 10:12AM EST2023-02-1717.4014.9015.200.00-68452.22%
SPOT230421P000900002022-11-16 12:21PM EST2023-04-2115.4016.7017.000.00-814649.37%
SPOT230616P000900002022-12-01 10:49AM EST2023-06-1618.1018.5018.800.00-430949.78%
SPOT230721P000900002022-12-01 12:31PM EST2023-07-2118.6019.0019.500.00--648.69%
SPOT240119P000900002022-11-30 3:13PM EST2024-01-1922.5022.4022.800.00-1227546.34%
SPOT250117P000900002022-12-01 1:24PM EST2025-01-1726.5026.3027.300.00-1819643.65%