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:85.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C000850002022-07-01 9:50AM EDT2022-07-0811.6012.4013.30-8.48-42.23%11076.66%
SPOT220715C000850002022-06-30 3:42PM EDT2022-07-1511.0813.3014.100.00-32376.07%
SPOT220805C000850002022-06-28 2:23PM EDT2022-08-0518.9016.2017.500.00-1183.84%
SPOT220819C000850002022-06-16 2:23PM EDT2022-08-1919.0017.4018.100.00--178.42%
SPOT221021C000850002022-06-28 2:01PM EDT2022-10-2123.0020.6021.600.00-1170.04%
SPOT230120C000850002022-07-01 1:10PM EDT2023-01-2023.3024.4025.20+0.93+4.16%6866.66%
SPOT230616C000850002022-05-16 12:03AM EDT2023-06-1628.950.000.000.00---0.00%
SPOT240119C000850002022-06-30 11:21AM EDT2024-01-1933.4033.6034.600.00-61661.99%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708P000850002022-07-01 3:30PM EDT2022-07-080.350.250.40-0.45-56.25%1101776.37%
SPOT220715P000850002022-07-01 11:00AM EDT2022-07-151.550.951.10-0.25-13.89%322872.41%
SPOT220722P000850002022-07-01 10:15AM EDT2022-07-222.201.701.95-0.25-10.20%229072.56%
SPOT220729P000850002022-07-01 9:58AM EDT2022-07-294.003.303.80-0.20-4.76%38484.77%
SPOT220819P000850002022-07-01 2:10PM EDT2022-08-195.104.705.10-1.22-19.30%383475.56%
SPOT221021P000850002022-07-01 12:53PM EDT2022-10-218.707.708.10-0.45-4.92%276366.36%
SPOT230120P000850002022-07-01 9:48AM EDT2023-01-2011.5010.8011.20-0.50-4.17%588961.60%
SPOT230616P000850002022-06-21 10:09AM EDT2023-06-1612.3014.2014.800.00-283057.43%
SPOT240119P000850002022-06-10 12:11PM EDT2024-01-1915.6517.5017.900.00-36752.71%