Singapore markets close in 7 hours 3 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.25+0.85 (+0.93%)
At close: 04:00PM EDT
92.25 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221007C001300002022-09-26 1:01PM EDT2022-10-070.100.000.300.00-25325.00%
SPOT221014C001300002022-09-30 1:32PM EDT2022-10-140.070.000.150.00-19103.91%
SPOT221021C001300002022-10-06 3:49PM EDT2022-10-210.070.050.15-0.08-53.33%331778.91%
SPOT221028C001300002022-10-05 3:34PM EDT2022-10-280.300.250.650.00-203183.98%
SPOT221104C001300002022-10-03 2:11PM EDT2022-11-040.300.200.750.00-5673.97%
SPOT221118C001300002022-10-04 2:51PM EDT2022-11-180.780.600.750.00-203365.45%
SPOT230120C001300002022-10-06 3:58PM EDT2023-01-202.252.102.30+0.16+7.66%2081,20856.87%
SPOT230217C001300002022-10-06 11:33AM EDT2023-02-173.603.203.50+0.30+9.09%55258.17%
SPOT230421C001300002022-10-06 11:56AM EDT2023-04-214.904.905.20+0.10+2.08%1556.06%
SPOT230616C001300002022-10-06 3:58PM EDT2023-06-167.006.907.20+0.20+2.94%2004157.07%
SPOT240119C001300002022-10-06 10:58AM EDT2024-01-1912.5512.4012.80-0.05-0.40%441856.01%
SPOT250117C001300002022-09-15 11:50AM EDT2025-01-1726.5318.4022.100.00--155.89%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT221021P001300002022-10-06 10:16AM EDT2022-10-2138.9037.4038.30+0.20+0.52%65678.91%
SPOT221118P001300002022-10-06 9:51AM EDT2022-11-1837.6037.9038.60-0.55-1.44%12261.43%
SPOT230120P001300002022-09-28 3:26PM EDT2023-01-2038.7838.7039.300.00-164151.32%
SPOT230421P001300002022-09-23 2:55PM EDT2023-04-2143.6040.5041.200.00-1148.51%
SPOT230616P001300002022-09-19 10:44AM EDT2023-06-1636.6041.8042.400.00-121447.89%
SPOT240119P001300002022-09-29 2:45PM EDT2024-01-1949.0044.7045.500.00-712443.78%