Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.52+3.69 (+3.93%)
At close: 04:00PM EDT
97.53 +0.01 (+0.01%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C001000002022-07-01 3:55PM EDT2022-07-081.851.802.05+0.67+56.78%749055.08%
SPOT220715C001000002022-07-01 3:49PM EDT2022-07-153.523.303.60+1.03+41.37%5417559.42%
SPOT220722C001000002022-06-30 3:56PM EDT2022-07-223.684.505.100.00-21363.11%
SPOT220729C001000002022-07-01 3:35PM EDT2022-07-296.806.907.40+0.90+15.25%686676.49%
SPOT220805C001000002022-07-01 2:29PM EDT2022-08-057.507.608.00-3.70-33.04%2573.80%
SPOT220819C001000002022-07-01 3:19PM EDT2022-08-198.848.909.30+1.23+16.16%526371.50%
SPOT221021C001000002022-06-30 3:03PM EDT2022-10-2111.2512.7013.100.00-104364.98%
SPOT230120C001000002022-06-30 12:04PM EDT2023-01-2016.2116.7017.200.00-410662.37%
SPOT230616C001000002022-06-30 10:57AM EDT2023-06-1620.6021.7022.300.00-1112061.07%
SPOT240119C001000002022-07-01 1:16PM EDT2024-01-1925.8227.0027.80+0.42+1.65%19959.63%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708P001000002022-07-01 3:47PM EDT2022-07-084.504.204.60-2.80-38.36%494254.98%
SPOT220715P001000002022-07-01 3:53PM EDT2022-07-156.105.806.10-2.83-31.69%3358759.72%
SPOT220722P001000002022-07-01 9:33AM EDT2022-07-228.807.007.40+2.93+49.91%15862.26%
SPOT220729P001000002022-06-24 2:07PM EDT2022-07-296.699.209.900.00-61875.76%
SPOT220805P001000002022-06-29 9:49AM EDT2022-08-0512.3110.0010.400.00-10010373.16%
SPOT220819P001000002022-07-01 3:29PM EDT2022-08-1911.6011.0011.40-1.10-8.66%68268.85%
SPOT221021P001000002022-06-29 2:01PM EDT2022-10-2115.6014.4014.900.00-347561.58%
SPOT230120P001000002022-07-01 2:18PM EDT2023-01-2018.7017.9018.20-1.80-8.78%273257.56%
SPOT230616P001000002022-06-24 3:57PM EDT2023-06-1618.3021.6022.100.00-2016954.00%
SPOT240119P001000002022-06-23 9:36AM EDT2024-01-1923.0024.9025.600.00-21,08750.40%