Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.99+0.54 (+0.68%)
As of 03:10PM EST. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000950002022-12-01 10:50AM EST2022-12-020.030.000.050.00-1347143.75%
SPOT221209C000950002022-11-28 11:07AM EST2022-12-090.050.000.150.00-51459.57%
SPOT221216C000950002022-12-01 2:54PM EST2022-12-160.250.000.000.00-3025.00%
SPOT221223C000950002022-12-01 9:38AM EST2022-12-230.520.350.450.00-203750.29%
SPOT221230C000950002022-12-01 9:36AM EST2022-12-300.860.450.650.00-14449.78%
SPOT230120C000950002022-12-02 1:39PM EST2023-01-201.451.401.55-0.05-3.33%747250.22%
SPOT230217C000950002022-12-02 11:11AM EST2023-02-173.133.203.50-0.47-13.06%5459755.54%
SPOT230421C000950002022-12-02 11:43AM EST2023-04-215.705.505.70+0.10+1.79%28553.81%
SPOT230616C000950002022-12-02 11:26AM EST2023-06-167.907.808.00-0.30-3.66%316955.73%
SPOT240119C000950002022-11-30 3:16PM EST2024-01-1914.0014.0014.500.00-86157.23%
SPOT250117C000950002022-10-07 10:48AM EST2025-01-1729.2716.7017.800.00-2449.39%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000950002022-10-24 2:30PM EST2022-12-029.0616.3017.100.00-20366.80%
SPOT221216P000950002022-12-01 9:47AM EST2022-12-1613.5815.3015.800.00-15765.77%
SPOT230120P000950002022-12-01 9:47AM EST2023-01-2014.6816.3016.600.00-280650.71%
SPOT230217P000950002022-11-18 11:19AM EST2023-02-1719.8017.7018.100.00-121951.89%
SPOT230421P000950002022-11-15 3:50PM EST2023-04-2117.2019.4019.700.00-711248.90%
SPOT230616P000950002022-11-18 3:38PM EST2023-06-1623.3021.1021.400.00-623249.09%
SPOT240119P000950002022-11-22 12:33PM EST2024-01-1928.5025.1025.700.00-824646.78%
SPOT250117P000950002022-12-01 1:31PM EST2025-01-1729.5029.0030.000.00-184343.38%