Australia markets close in 5 hours 47 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.80+2.08 (+2.75%)
At close: 04:00PM EST
75.01 -2.79 (-3.59%)
After hours: 06:13PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209C000850002022-12-08 12:57PM EST2022-12-090.070.000.05-0.03-30.00%810457.81%
SPOT221216C000850002022-12-08 3:58PM EST2022-12-160.750.700.80+0.18+31.58%14951861.04%
SPOT221223C000850002022-12-08 3:14PM EST2022-12-231.011.101.30+0.11+12.22%13055.23%
SPOT221230C000850002022-12-08 1:53PM EST2022-12-301.361.551.75-0.39-22.29%44353.20%
SPOT230106C000850002022-12-08 2:17PM EST2023-01-061.701.902.25+0.15+9.68%316152.15%
SPOT230120C000850002022-12-08 3:44PM EST2023-01-203.103.103.30+0.58+23.02%1251054.57%
SPOT230217C000850002022-12-07 1:05PM EST2023-02-174.805.505.700.00-2045560.77%
SPOT230421C000850002022-12-08 2:37PM EST2023-04-217.658.108.40+1.05+15.91%18758.53%
SPOT230616C000850002022-12-08 3:43PM EST2023-06-1610.7010.6010.80+1.90+21.59%214160.13%
SPOT230721C000850002022-11-23 11:23AM EST2023-07-2112.0011.5011.900.00--2959.37%
SPOT240119C000850002022-12-08 3:29PM EST2024-01-1916.8016.6017.20+1.40+9.09%1693460.14%
SPOT250117C000850002022-12-08 2:22PM EST2025-01-1723.4023.3024.50+1.28+5.79%32259.77%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209P000850002022-12-02 10:30AM EST2022-12-096.507.007.600.00-124474.02%
SPOT221216P000850002022-12-07 3:11PM EST2022-12-1610.077.808.200.00-421562.55%
SPOT221223P000850002022-11-15 10:00AM EST2022-12-235.457.908.700.00-2253.25%
SPOT221230P000850002022-11-25 11:13AM EST2022-12-308.608.408.900.00-1050.10%
SPOT230120P000850002022-12-08 9:58AM EST2023-01-2011.059.8010.10-1.70-13.33%21,00350.07%
SPOT230217P000850002022-12-01 12:42PM EST2023-02-1711.2012.0012.200.00-56955.58%
SPOT230421P000850002022-12-06 3:56PM EST2023-04-2115.6014.1014.200.00-17051.63%
SPOT230616P000850002022-12-08 10:19AM EST2023-06-1616.5315.9016.20-0.67-3.90%137051.90%
SPOT230721P000850002022-12-08 2:26PM EST2023-07-2117.1016.5016.90+0.20+1.18%31150.38%
SPOT240119P000850002022-11-23 11:15AM EST2024-01-1920.1019.8020.200.00-524248.18%
SPOT250117P000850002022-12-08 3:40PM EST2025-01-1724.4023.8025.00-0.80-3.17%682645.79%