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:125.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C001250002022-06-23 3:42PM EDT2022-07-080.350.000.150.00-71583.98%
SPOT220715C001250002022-07-01 2:31PM EDT2022-07-150.110.050.25-0.09-45.00%2456066.02%
SPOT220722C001250002022-07-01 2:48PM EDT2022-07-220.350.300.40-0.08-18.60%14162.99%
SPOT220729C001250002022-06-29 2:37PM EDT2022-07-291.340.901.500.00-61373.39%
SPOT220805C001250002022-06-27 9:32AM EDT2022-08-053.701.301.750.00-1170.43%
SPOT220819C001250002022-06-30 3:47PM EDT2022-08-191.832.052.400.00-17267.26%
SPOT221021C001250002022-07-01 3:51PM EDT2022-10-214.704.705.10+0.05+1.08%516060.55%
SPOT230120C001250002022-06-24 12:02PM EDT2023-01-2011.208.208.600.00-3227058.37%
SPOT230616C001250002022-06-29 11:44AM EDT2023-06-1612.4112.9013.500.00-11757.47%
SPOT240119C001250002022-06-16 1:00PM EDT2024-01-1918.5317.9019.000.00-14156.02%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220715P001250002022-06-30 10:53AM EDT2022-07-1527.6027.1028.10-3.20-10.39%17263.67%
SPOT220722P001250002022-06-03 10:36AM EDT2022-07-2217.1027.1028.600.00-252563.77%
SPOT220729P001250002022-06-15 2:45PM EDT2022-07-2922.8628.1029.300.00--173.73%
SPOT220819P001250002022-07-01 3:41PM EDT2022-08-1929.3529.0029.70+6.49+28.39%1763.49%
SPOT221021P001250002022-06-15 3:40PM EDT2022-10-2126.9531.3031.900.00-84856.21%
SPOT230120P001250002022-06-28 10:30AM EDT2023-01-2031.5534.0034.700.00-2015652.70%
SPOT230616P001250002022-03-14 12:10AM EDT2023-06-1625.020.000.000.00--00.00%
SPOT240119P001250002022-06-22 10:55AM EDT2024-01-1938.0040.6041.300.00-326146.48%