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:95.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708C000950002022-07-01 1:08PM EDT2022-07-083.174.304.70-0.53-14.32%21057.86%
SPOT220715C000950002022-07-01 10:40AM EDT2022-07-154.405.906.20-0.30-6.38%210262.31%
SPOT220722C000950002022-06-30 3:39PM EDT2022-07-225.807.107.60-0.40-6.45%41265.27%
SPOT220729C000950002022-07-01 2:49PM EDT2022-07-299.609.409.90+1.97+25.82%2778.47%
SPOT220819C000950002022-07-01 12:48PM EDT2022-08-1910.4011.3011.70+0.30+2.97%41172.63%
SPOT221021C000950002022-07-01 1:17PM EDT2022-10-2114.3015.1015.50+0.50+3.62%26666.20%
SPOT230120C000950002022-07-01 2:13PM EDT2023-01-2018.4019.1019.800.00-23664.01%
SPOT230616C000950002022-04-29 3:09PM EDT2023-06-1629.0034.8036.300.00-101094.40%
SPOT240119C000950002022-06-30 10:33AM EDT2024-01-1927.3029.0030.200.00-12560.57%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT220708P000950002022-07-01 3:50PM EDT2022-07-082.081.852.15-2.42-53.78%242558.28%
SPOT220715P000950002022-07-01 3:59PM EDT2022-07-153.603.403.60-2.09-36.73%102,02961.89%
SPOT220722P000950002022-07-01 2:25PM EDT2022-07-225.204.704.90-1.61-23.64%13064.94%
SPOT220729P000950002022-07-01 1:59PM EDT2022-07-297.656.807.50-0.75-8.93%45278.66%
SPOT220805P000950002022-07-01 3:54PM EDT2022-08-057.807.508.10-1.80-18.75%2775.90%
SPOT220819P000950002022-07-01 11:39AM EDT2022-08-199.658.508.90-0.15-1.53%212470.63%
SPOT221021P000950002022-06-30 10:54AM EDT2022-10-2113.6011.9012.300.00-196662.95%
SPOT230120P000950002022-06-30 3:36PM EDT2023-01-2016.8415.3015.600.00-1176058.72%
SPOT230616P000950002022-06-13 10:38AM EDT2023-06-1619.2518.8019.500.00-23454.88%
SPOT240119P000950002022-06-21 11:19AM EDT2024-01-1919.7022.5022.900.00-217350.88%