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:110.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C001100002022-07-01 1:54PM EDT2022-07-080.170.150.20-0.05-22.73%75153.91%
SPOT220715C001100002022-07-01 3:56PM EDT2022-07-150.820.800.90+0.15+22.39%2559157.52%
SPOT220722C001100002022-07-01 3:17PM EDT2022-07-221.701.601.80+0.38+28.79%125860.35%
SPOT220729C001100002022-07-01 3:24PM EDT2022-07-293.603.403.90-0.15-4.00%913374.07%
SPOT220805C001100002022-07-01 12:50PM EDT2022-08-053.804.004.50-0.54-12.44%1371.78%
SPOT220819C001100002022-07-01 3:07PM EDT2022-08-195.125.105.40+0.70+15.84%1623168.24%
SPOT221021C001100002022-06-30 9:48AM EDT2022-10-218.178.709.000.00-23862.43%
SPOT230120C001100002022-06-30 11:30AM EDT2023-01-2012.3012.7013.100.00-114060.41%
SPOT230616C001100002022-06-27 11:31AM EDT2023-06-1622.5517.4018.400.00-11459.14%
SPOT240119C001100002022-06-23 12:53PM EDT2024-01-1924.8022.8024.000.00-23957.92%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708P001100002022-07-01 3:33PM EDT2022-07-0813.0212.2013.00-3.03-18.88%282350.10%
SPOT220715P001100002022-07-01 3:33PM EDT2022-07-1513.5512.9013.60-1.45-9.67%1637855.76%
SPOT220722P001100002022-06-28 11:15AM EDT2022-07-2211.8513.6014.700.00-11659.91%
SPOT220729P001100002022-06-30 11:41AM EDT2022-07-2918.0015.7016.300.00-211272.71%
SPOT220819P001100002022-06-28 11:39AM EDT2022-08-1916.0017.2017.700.00-4766.15%
SPOT221021P001100002022-06-30 12:31PM EDT2022-10-2121.8520.3020.900.00-19159.00%
SPOT230120P001100002022-06-22 1:24PM EDT2023-01-2022.4023.8024.500.00-21,30356.19%
SPOT230616P001100002022-06-28 9:37AM EDT2023-06-1623.7027.4028.000.00-2652.12%
SPOT240119P001100002022-06-30 12:30PM EDT2024-01-1931.9831.0031.500.00-490048.82%