Australia markets open in 2 hours 55 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.43+0.26 (+0.35%)
As of 03:04PM EST. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209C001050002022-11-14 10:10AM EST2022-12-090.240.000.500.00-11205.47%
SPOT221216C001050002022-12-05 11:13AM EST2022-12-160.050.000.100.00-16187.50%
SPOT221230C001050002022-11-23 3:24PM EST2022-12-300.190.000.250.00-41364.45%
SPOT230120C001050002022-12-05 2:11PM EST2023-01-200.450.300.400.00-544156.54%
SPOT230217C001050002022-12-07 9:31AM EST2023-02-171.001.101.20-0.20-16.67%223458.69%
SPOT230421C001050002022-12-07 11:23AM EST2023-04-212.452.402.55-0.95-27.94%1611154.53%
SPOT230616C001050002022-12-07 2:04PM EST2023-06-164.204.104.30+0.20+5.00%48656.09%
SPOT230721C001050002022-11-18 3:04PM EST2023-07-215.684.605.000.00-1154.58%
SPOT240119C001050002022-12-06 3:07PM EST2024-01-199.009.009.300.00-55855.49%
SPOT250117C001050002022-11-03 10:17AM EST2025-01-1715.7017.6019.200.00-176161.66%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221216P001050002022-11-07 11:41AM EST2022-12-1632.4029.6030.300.00-20121.68%
SPOT230120P001050002022-11-17 3:57PM EST2023-01-2026.2029.6030.300.00-170157.42%
SPOT230217P001050002022-11-10 9:30AM EST2023-02-1728.8030.2030.500.00-18353.00%
SPOT230421P001050002022-11-04 9:04AM EST2023-04-2135.1026.6027.000.00-2450.00%
SPOT230616P001050002022-11-21 10:53AM EST2023-06-1633.1032.0032.300.00-576647.51%
SPOT240119P001050002022-11-30 2:50PM EST2024-01-1932.7534.7035.000.00-118242.95%
SPOT250117P001050002022-12-01 12:54PM EST2025-01-1736.0037.9038.700.00-182440.36%