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:140.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C001400002022-06-27 10:21AM EDT2022-07-080.050.000.050.00-189192100.78%
SPOT220715C001400002022-07-01 3:30PM EDT2022-07-150.050.000.100.00-226077.34%
SPOT220722C001400002022-06-28 10:29AM EDT2022-07-220.380.000.250.00-1571.39%
SPOT220819C001400002022-07-01 11:07AM EDT2022-08-190.830.850.95-0.10-10.75%11867.19%
SPOT221021C001400002022-07-01 1:25PM EDT2022-10-212.302.502.75-0.08-3.36%1230559.42%
SPOT230120C001400002022-06-30 11:42AM EDT2023-01-205.305.305.800.00-59057.70%
SPOT230616C001400002022-07-01 12:37PM EDT2023-06-168.609.1010.30-1.50-14.85%22656.27%
SPOT240119C001400002022-06-17 3:55PM EDT2024-01-1915.0013.9014.900.00-21154.32%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708P001400002022-06-02 1:44PM EDT2022-07-0824.8741.7043.400.00--0114.06%
SPOT220715P001400002022-06-29 9:44AM EDT2022-07-1545.0042.0043.100.00-116680.86%
SPOT220722P001400002022-06-16 12:53PM EDT2022-07-2241.9241.7043.900.00--383.11%
SPOT220805P001400002022-06-28 10:32AM EDT2022-08-0538.8442.5043.500.00-1170.65%
SPOT221021P001400002022-06-16 9:57AM EDT2022-10-2143.2544.1044.800.00-35854.50%
SPOT230120P001400002022-06-15 1:13PM EDT2023-01-2041.6645.7047.000.00-212150.34%
SPOT230616P001400002022-05-11 9:36AM EDT2023-06-1651.9040.5042.900.00-11621.53%
SPOT240119P001400002022-06-28 3:17PM EDT2024-01-1949.9551.2052.000.00-168143.86%