Australia markets open in 4 hours 4 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.31+0.86 (+1.08%)
At close: 04:00PM EST
80.12 -0.19 (-0.24%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221209C000950002022-11-28 11:07AM EST2022-12-090.050.000.150.00-51467.58%
SPOT221216C000950002022-12-02 12:26PM EST2022-12-160.230.200.25-0.02-8.00%245756.25%
SPOT221223C000950002022-12-01 9:38AM EST2022-12-230.520.350.600.00-203754.10%
SPOT221230C000950002022-12-01 9:36AM EST2022-12-300.860.450.800.00-14450.15%
SPOT230106C000950002022-11-29 11:41AM EST2023-01-060.620.801.00+0.62--751.51%
SPOT230120C000950002022-12-02 3:11PM EST2023-01-201.531.551.65+0.03+2.00%947251.07%
SPOT230217C000950002022-12-02 11:11AM EST2023-02-173.133.403.70-0.47-13.06%5459757.09%
SPOT230421C000950002022-12-02 11:43AM EST2023-04-215.705.806.00+0.10+1.79%28555.16%
SPOT230616C000950002022-12-02 3:09PM EST2023-06-168.108.208.40-0.10-1.22%416957.17%
SPOT240119C000950002022-11-30 3:16PM EST2024-01-1914.0014.4014.800.00-86157.92%
SPOT250117C000950002022-10-07 10:48AM EST2025-01-1729.2716.7017.800.00-2449.07%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221216P000950002022-12-01 9:47AM EST2022-12-1613.5814.4015.000.00-15760.45%
SPOT230120P000950002022-12-01 9:47AM EST2023-01-2014.6815.6016.000.00-280647.51%
SPOT230217P000950002022-11-18 11:19AM EST2023-02-1719.8017.3017.600.00-121950.78%
SPOT230421P000950002022-11-15 3:50PM EST2023-04-2117.2018.9019.300.00-711248.21%
SPOT230616P000950002022-11-18 3:38PM EST2023-06-1623.3020.7021.000.00-623248.44%
SPOT240119P000950002022-11-22 12:33PM EST2024-01-1928.5024.7025.100.00-824645.62%
SPOT250117P000950002022-12-01 1:31PM EST2025-01-1729.5028.6030.000.00-184343.76%