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:90.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C000900002022-07-01 1:54PM EDT2022-07-087.658.008.50-4.15-35.17%111361.18%
SPOT220715C000900002022-07-01 3:01PM EDT2022-07-159.049.309.70+1.44+18.95%250366.11%
SPOT220729C000900002022-07-01 3:48PM EDT2022-07-2912.5912.3013.10+2.39+23.43%44181.40%
SPOT220819C000900002022-06-29 3:07PM EDT2022-08-1914.9014.2014.800.00-444175.48%
SPOT221021C000900002022-06-30 11:47AM EDT2022-10-2117.1517.8018.300.00-14667.85%
SPOT230120C000900002022-06-30 1:10PM EDT2023-01-2020.5021.6022.400.00-11665.16%
SPOT230616C000900002022-05-16 3:43PM EDT2023-06-1631.2031.4033.200.00-1279.48%
SPOT240119C000900002022-06-30 10:30AM EDT2024-01-1928.7631.1032.600.00-12461.40%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708P000900002022-07-01 12:52PM EDT2022-07-081.200.750.90-0.73-37.82%732764.01%
SPOT220715P000900002022-07-01 3:24PM EDT2022-07-152.001.852.05-0.95-32.20%840665.63%
SPOT220722P000900002022-07-01 10:19AM EDT2022-07-223.532.853.10-0.87-19.77%311166.99%
SPOT220729P000900002022-07-01 1:01PM EDT2022-07-295.994.805.30-1.09-15.40%319080.05%
SPOT220805P000900002022-06-30 2:56PM EDT2022-08-057.195.306.000.00-42477.15%
SPOT220819P000900002022-07-01 3:53PM EDT2022-08-196.836.406.80-0.77-10.13%313172.56%
SPOT221021P000900002022-06-30 3:39PM EDT2022-10-2111.309.8010.000.00-660264.69%
SPOT230120P000900002022-07-01 2:21PM EDT2023-01-2013.6012.9013.40-0.70-4.90%21,25060.19%
SPOT230616P000900002022-06-21 10:07AM EDT2023-06-1614.3016.4017.200.00-233156.27%
SPOT240119P000900002022-06-24 10:30AM EDT2024-01-1916.9019.7020.700.00-13351.93%