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:105.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C001050002022-07-01 3:59PM EDT2022-07-080.600.550.70+0.10+20.00%344353.42%
SPOT220715C001050002022-07-01 3:35PM EDT2022-07-151.801.701.90+0.48+36.36%6051258.28%
SPOT220722C001050002022-07-01 2:43PM EDT2022-07-222.822.753.10-0.08-2.76%1417561.28%
SPOT220729C001050002022-07-01 1:19PM EDT2022-07-294.504.805.50-0.50-10.00%1310174.91%
SPOT220819C001050002022-07-01 2:38PM EDT2022-08-196.906.807.20+0.20+2.99%127069.89%
SPOT221021C001050002022-07-01 2:01PM EDT2022-10-2110.4010.4010.90+0.40+4.00%23763.24%
SPOT230120C001050002022-07-01 1:38PM EDT2023-01-2014.3014.6015.20+0.30+2.14%23261.63%
SPOT230616C001050002022-06-27 11:31AM EDT2023-06-1624.8019.4020.500.00-12160.29%
SPOT240119C001050002022-06-10 3:44PM EDT2024-01-1927.8024.3026.200.00-21558.56%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708P001050002022-07-01 1:27PM EDT2022-07-089.917.708.50-1.56-13.60%43253.27%
SPOT220715P001050002022-06-30 11:50AM EDT2022-07-1511.209.009.400.00-153057.03%
SPOT220722P001050002022-06-27 2:38PM EDT2022-07-226.2010.1010.600.00-121460.64%
SPOT220729P001050002022-07-01 9:32AM EDT2022-07-2914.6512.2012.90-0.35-2.33%7016174.15%
SPOT220819P001050002022-06-30 3:24PM EDT2022-08-1916.7713.9014.400.00-14367.54%
SPOT221021P001050002022-07-01 12:54PM EDT2022-10-2118.8017.2017.70-0.70-3.59%413360.10%
SPOT230120P001050002022-06-29 9:56AM EDT2023-01-2022.0520.7021.100.00-197856.54%
SPOT230616P001050002022-06-17 3:50PM EDT2023-06-1624.0024.5024.900.00-171053.08%
SPOT240119P001050002022-06-10 10:01AM EDT2024-01-1924.1228.0028.500.00-116949.64%