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:115.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C001150002022-07-01 3:11PM EDT2022-07-080.050.050.25-0.09-64.29%36867.19%
SPOT220715C001150002022-07-01 3:45PM EDT2022-07-150.440.350.45+0.06+15.79%1596358.25%
SPOT220722C001150002022-07-01 2:46PM EDT2022-07-221.000.851.05-0.10-9.09%172759.94%
SPOT220729C001150002022-07-01 12:48PM EDT2022-07-292.202.302.70-2.40-52.17%112973.05%
SPOT220819C001150002022-07-01 11:49AM EDT2022-08-193.753.804.20+0.48+14.68%316667.97%
SPOT221021C001150002022-07-01 3:39PM EDT2022-10-217.207.007.40+0.20+2.86%15016361.19%
SPOT230120C001150002022-07-01 3:59PM EDT2023-01-2011.2511.1011.50+0.55+5.14%231359.96%
SPOT230616C001150002022-06-08 10:08AM EDT2023-06-1626.7315.8016.700.00-11358.70%
SPOT240119C001150002022-06-23 11:35AM EDT2024-01-1923.5021.2021.900.00-214757.07%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708P001150002022-06-21 2:40PM EDT2022-07-0818.2017.0018.10+3.75+25.95%11758.98%
SPOT220715P001150002022-07-01 3:40PM EDT2022-07-1517.9117.6018.30-3.05-14.55%721460.55%
SPOT220722P001150002022-06-09 10:05AM EDT2022-07-228.5018.0019.100.00--162.18%
SPOT220729P001150002022-06-22 1:42PM EDT2022-07-2918.2219.6020.500.00-19773.88%
SPOT220819P001150002022-06-28 10:14AM EDT2022-08-1917.8020.8021.400.00-910064.87%
SPOT221021P001150002022-06-15 1:53PM EDT2022-10-2120.8123.6024.300.00-130657.62%
SPOT230120P001150002022-06-22 9:30AM EDT2023-01-2025.7026.8027.500.00-41,82054.28%
SPOT230616P001150002022-05-16 10:45AM EDT2023-06-1630.2326.4027.900.00-1443.35%
SPOT240119P001150002022-06-29 2:17PM EDT2024-01-1934.1034.1034.500.00-27647.74%