Australia markets open in 4 hours 9 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.95-1.78 (-2.26%)
As of 01:51PM EST. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000650002022-10-28 9:12AM EST2022-12-0217.6013.4014.100.00-10180.76%
SPOT221216C000650002022-11-08 9:38AM EST2022-12-1611.0012.5012.900.00-1367.43%
SPOT230120C000650002022-11-09 11:37AM EST2023-01-2010.4014.3014.600.00-82463.55%
SPOT230217C000650002022-11-09 11:55AM EST2023-02-1712.8016.2016.500.00-202068.73%
SPOT230421C000650002022-11-09 12:06PM EST2023-04-2115.2018.4018.700.00-1265.66%
SPOT230616C000650002022-11-22 9:42AM EST2023-06-1616.4020.4020.900.00-31166.80%
SPOT230721C000650002022-11-22 1:13PM EST2023-07-2119.4021.2021.500.00--3865.01%
SPOT240119C000650002022-11-22 10:35AM EST2024-01-1923.4325.7026.100.00-14765.27%
SPOT250117C000650002022-11-11 2:47PM EST2025-01-1737.7031.5032.300.00-1463.86%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000650002022-11-28 10:04AM EST2022-12-020.070.000.10-0.03-30.00%51,03671.88%
SPOT221209P000650002022-11-22 9:48AM EST2022-12-091.250.200.300.00-11363.09%
SPOT221216P000650002022-11-28 10:46AM EST2022-12-160.600.650.70+0.03+5.26%221,44265.28%
SPOT221223P000650002022-11-28 10:28AM EST2022-12-230.860.851.00-0.35-28.93%51361.74%
SPOT221230P000650002022-11-28 12:46PM EST2022-12-301.101.001.25-0.16-12.70%11758.67%
SPOT230120P000650002022-11-28 12:28PM EST2023-01-202.052.052.20+0.21+11.41%20140659.06%
SPOT230217P000650002022-11-28 12:55PM EST2023-02-173.813.703.90+0.41+12.06%82,12663.48%
SPOT230421P000650002022-11-25 12:59PM EST2023-04-215.005.305.600.00-333858.45%
SPOT230616P000650002022-11-23 1:44PM EST2023-06-166.906.907.100.00-3959057.90%
SPOT230721P000650002022-11-23 3:33PM EST2023-07-217.107.307.600.00--2755.63%
SPOT240119P000650002022-11-14 10:37AM EST2024-01-199.8510.5010.700.00-116253.20%
SPOT250117P000650002022-11-17 10:51AM EST2025-01-1714.1513.8014.500.00-21249.21%