Australia markets open in 1 hour 3 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.42+4.32 (+5.75%)
At close: 04:00PM EST
78.16 -1.26 (-1.59%)
After hours: 04:51PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202C000900002022-11-23 12:16PM EST2022-12-020.070.000.100.00-418170.31%
SPOT221209C000900002022-11-30 2:57PM EST2022-12-090.140.100.30+0.04+40.00%428650.00%
SPOT221216C000900002022-11-30 2:16PM EST2022-12-160.490.550.65+0.14+40.00%646651.17%
SPOT221223C000900002022-11-30 2:01PM EST2022-12-230.750.851.05-0.28-27.18%24750.10%
SPOT221230C000900002022-11-29 1:25PM EST2022-12-300.751.151.40-0.07-8.54%2850.98%
SPOT230120C000900002022-11-30 2:26PM EST2023-01-202.402.302.60+0.78+48.15%71,11850.27%
SPOT230217C000900002022-11-30 3:14PM EST2023-02-174.614.604.90+1.18+34.40%1034357.61%
SPOT230421C000900002022-11-29 10:55AM EST2023-04-216.477.107.300.00-470655.85%
SPOT230616C000900002022-11-30 3:45PM EST2023-06-169.709.6010.00+1.20+14.12%94758.55%
SPOT230721C000900002022-11-17 3:43PM EST2023-07-2111.3010.4010.800.00--757.15%
SPOT240119C000900002022-11-28 9:32AM EST2024-01-1915.5015.9016.300.00-110259.15%
SPOT250117C000900002022-11-10 10:49AM EST2025-01-1722.2022.7023.800.00-41458.97%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221202P000900002022-11-02 1:00PM EST2022-12-0214.1710.0011.200.00-1161.72%
SPOT221209P000900002022-11-23 11:37AM EST2022-12-0912.5610.1011.300.00-1970.65%
SPOT221216P000900002022-11-30 3:34PM EST2022-12-1610.9010.7011.20-3.71-25.39%2513951.71%
SPOT221223P000900002022-11-22 10:26AM EST2022-12-2316.8210.9011.700.00-1153.17%
SPOT221230P000900002022-11-18 12:34PM EST2022-12-3013.8511.1012.000.00-2151.29%
SPOT230120P000900002022-11-30 3:06PM EST2023-01-2013.1012.4012.70-1.60-10.88%71,93047.00%
SPOT230217P000900002022-11-30 10:12AM EST2023-02-1717.4014.2014.80+0.70+4.19%67951.65%
SPOT230421P000900002022-11-16 12:21PM EST2023-04-2115.4016.1016.600.00-814649.78%
SPOT230616P000900002022-11-30 3:16PM EST2023-06-1618.4018.0018.30-0.80-4.17%230349.62%
SPOT240119P000900002022-11-30 3:13PM EST2024-01-1922.5022.1022.50-1.40-5.86%1226346.79%
SPOT250117P000900002022-10-17 10:33AM EST2025-01-1725.9126.8027.800.00-118645.67%