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:120.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C001200002022-07-01 10:26AM EDT2022-07-080.070.000.25+0.02+40.00%52978.32%
SPOT220715C001200002022-07-01 2:31PM EDT2022-07-150.200.150.25-0.02-9.09%372760.16%
SPOT220722C001200002022-06-30 3:19PM EDT2022-07-220.600.500.65+0.12+25.00%116561.47%
SPOT220729C001200002022-06-30 11:47AM EDT2022-07-291.751.452.000.00-310872.95%
SPOT220819C001200002022-07-01 3:56PM EDT2022-08-192.902.853.00+0.46+18.85%144066.92%
SPOT221021C001200002022-07-01 3:39PM EDT2022-10-216.005.806.10+0.40+7.14%268060.84%
SPOT230120C001200002022-07-01 3:22PM EDT2023-01-209.409.6010.00+0.80+9.30%163059.27%
SPOT230616C001200002022-06-13 2:20PM EDT2023-06-1615.0014.2015.000.00-1757.91%
SPOT240119C001200002022-06-28 11:21AM EDT2024-01-1921.3019.6020.200.00-16456.44%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708P001200002022-06-30 1:34PM EDT2022-07-0824.1022.1023.00-1.40-5.49%1271.48%
SPOT220715P001200002022-06-23 3:35PM EDT2022-07-1518.5022.4023.000.00-333061.23%
SPOT220722P001200002022-06-30 12:24PM EDT2022-07-2224.9022.4023.700.00-1661.38%
SPOT220729P001200002022-06-30 9:43AM EDT2022-07-2926.6023.6024.800.00-1172.90%
SPOT220819P001200002022-06-24 3:52PM EDT2022-08-1919.5024.9025.300.00-507064.11%
SPOT221021P001200002022-06-29 11:56AM EDT2022-10-2129.0027.4028.000.00-18957.07%
SPOT230120P001200002022-06-23 3:02PM EDT2023-01-2028.6030.3031.100.00-2281053.63%
SPOT230616P001200002022-05-19 10:35AM EDT2023-06-1632.0532.3034.500.00-1351.12%
SPOT240119P001200002022-05-27 11:13AM EDT2024-01-1931.9032.2032.800.00-2225436.60%