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:75.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000750002022-11-28 12:04PM EST2022-12-023.103.003.20-1.42-31.42%115755.66%
SPOT221209C000750002022-11-28 1:23PM EST2022-12-094.104.004.20-1.33-24.49%326555.08%
SPOT221216C000750002022-11-25 12:01PM EST2022-12-166.405.005.200.00-183658.62%
SPOT221223C000750002022-11-23 2:36PM EST2022-12-236.305.505.800.00-5357.03%
SPOT221230C000750002022-11-22 9:44AM EST2022-12-303.496.006.300.00--356.20%
SPOT230106C000750002022-11-25 11:13AM EST2023-01-067.786.506.800.00-1156.10%
SPOT230120C000750002022-11-25 11:57AM EST2023-01-208.807.607.800.00-2115557.41%
SPOT230217C000750002022-11-23 2:36PM EST2023-02-1710.709.9010.200.00-663263.17%
SPOT230421C000750002022-11-23 11:49AM EST2023-04-2113.0012.5012.800.00-513061.35%
SPOT230616C000750002022-11-11 3:56PM EST2023-06-1620.2514.8015.200.00-11062.82%
SPOT240119C000750002022-11-23 12:10PM EST2024-01-1921.3020.7021.000.00-14162.36%
SPOT250117C000750002022-11-28 12:23PM EST2025-01-1727.4027.0027.80+2.40+9.60%1961.55%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000750002022-11-28 12:52PM EST2022-12-021.201.101.25+0.40+50.00%3635056.40%
SPOT221209P000750002022-11-28 9:37AM EST2022-12-091.252.002.10-0.40-24.24%14653.20%
SPOT221216P000750002022-11-28 12:52PM EST2022-12-163.103.003.20+0.51+19.69%21,23157.89%
SPOT221223P000750002022-11-23 9:32AM EST2022-12-233.693.403.600.00-12054.52%
SPOT221230P000750002022-11-22 11:04AM EST2022-12-305.903.804.100.00-36453.42%
SPOT230120P000750002022-11-28 12:41PM EST2023-01-205.205.205.40+0.40+8.33%41,45753.52%
SPOT230217P000750002022-11-28 11:23AM EST2023-02-177.277.307.50+0.17+2.39%1532758.24%
SPOT230421P000750002022-11-25 12:59PM EST2023-04-218.709.309.500.00-47454.43%
SPOT230616P000750002022-11-25 11:32AM EST2023-06-1610.6011.1011.300.00-171,26754.39%
SPOT230721P000750002022-11-22 11:44AM EST2023-07-2113.2011.6011.800.00--352.31%
SPOT240119P000750002022-11-23 12:42PM EST2024-01-1915.0015.0015.200.00-119650.12%
SPOT250117P000750002022-11-02 9:52AM EST2025-01-1719.2018.5019.300.00-1,0001,00246.58%