Australia markets open in 2 hours 43 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.48+0.32 (+0.43%)
As of 03:17PM EST. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209C001150002022-11-21 10:43AM EST2022-12-090.050.000.300.00-17228.52%
SPOT221216C001150002022-11-22 10:23AM EST2022-12-160.050.000.050.00-1011799.22%
SPOT221230C001150002022-11-16 10:54AM EST2022-12-300.330.000.350.00--482.81%
SPOT230120C001150002022-12-06 1:58PM EST2023-01-200.180.100.200.00-274458.98%
SPOT230217C001150002022-12-06 9:31AM EST2023-02-170.600.500.600.00-314858.50%
SPOT230421C001150002022-11-29 10:36AM EST2023-04-211.801.401.600.00-14854.47%
SPOT230616C001150002022-12-07 2:04PM EST2023-06-162.752.652.85-0.85-23.61%615955.02%
SPOT240119C001150002022-12-07 2:14PM EST2024-01-197.106.907.20+0.20+2.90%318254.22%
SPOT250117C001150002022-11-21 2:18PM EST2025-01-1713.4013.2013.900.00-1854.90%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221216P001150002022-11-10 9:56AM EST2022-12-1638.0039.5040.200.00-30142.97%
SPOT230120P001150002022-11-30 3:30PM EST2023-01-2035.7939.4040.200.00-42011565.53%
SPOT230217P001150002022-11-10 9:32AM EST2023-02-1738.5039.6040.100.00-14852.98%
SPOT230421P001150002022-11-02 12:08PM EST2023-04-2138.9935.3035.700.00-20230.00%
SPOT230616P001150002022-11-22 12:48PM EST2023-06-1642.6040.6041.000.00-429945.73%
SPOT240119P001150002022-12-06 3:05PM EST2024-01-1942.5042.4043.000.00-116240.91%