Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,291.33 -169.33 (-0.87%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220708C00100000 | 2022-07-01 3:55PM EDT | 2022-07-08 | 1.85 | 1.80 | 2.05 | +0.67 | +56.78% | 74 | 90 | 55.08% |
| SPOT220715C00100000 | 2022-07-01 3:49PM EDT | 2022-07-15 | 3.52 | 3.30 | 3.60 | +1.03 | +41.37% | 54 | 175 | 59.42% |
| SPOT220722C00100000 | 2022-06-30 3:56PM EDT | 2022-07-22 | 3.68 | 4.50 | 5.10 | 0.00 | - | 2 | 13 | 63.11% |
| SPOT220729C00100000 | 2022-07-01 3:35PM EDT | 2022-07-29 | 6.80 | 6.90 | 7.40 | +0.90 | +15.25% | 68 | 66 | 76.49% |
| SPOT220805C00100000 | 2022-07-01 2:29PM EDT | 2022-08-05 | 7.50 | 7.60 | 8.00 | -3.70 | -33.04% | 2 | 5 | 73.80% |
| SPOT220819C00100000 | 2022-07-01 3:19PM EDT | 2022-08-19 | 8.84 | 8.90 | 9.30 | +1.23 | +16.16% | 52 | 63 | 71.50% |
| SPOT221021C00100000 | 2022-06-30 3:03PM EDT | 2022-10-21 | 11.25 | 12.70 | 13.10 | 0.00 | - | 10 | 43 | 64.98% |
| SPOT230120C00100000 | 2022-06-30 12:04PM EDT | 2023-01-20 | 16.21 | 16.70 | 17.20 | 0.00 | - | 4 | 106 | 62.37% |
| SPOT230616C00100000 | 2022-06-30 10:57AM EDT | 2023-06-16 | 20.60 | 21.70 | 22.30 | 0.00 | - | 11 | 120 | 61.07% |
| SPOT240119C00100000 | 2022-07-01 1:16PM EDT | 2024-01-19 | 25.82 | 27.00 | 27.80 | +0.42 | +1.65% | 1 | 99 | 59.63% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220708P00100000 | 2022-07-01 3:47PM EDT | 2022-07-08 | 4.50 | 4.20 | 4.60 | -2.80 | -38.36% | 49 | 42 | 54.98% |
| SPOT220715P00100000 | 2022-07-01 3:53PM EDT | 2022-07-15 | 6.10 | 5.80 | 6.10 | -2.83 | -31.69% | 33 | 587 | 59.72% |
| SPOT220722P00100000 | 2022-07-01 9:33AM EDT | 2022-07-22 | 8.80 | 7.00 | 7.40 | +2.93 | +49.91% | 1 | 58 | 62.26% |
| SPOT220729P00100000 | 2022-06-24 2:07PM EDT | 2022-07-29 | 6.69 | 9.20 | 9.90 | 0.00 | - | 6 | 18 | 75.76% |
| SPOT220805P00100000 | 2022-06-29 9:49AM EDT | 2022-08-05 | 12.31 | 10.00 | 10.40 | 0.00 | - | 100 | 103 | 73.16% |
| SPOT220819P00100000 | 2022-07-01 3:29PM EDT | 2022-08-19 | 11.60 | 11.00 | 11.40 | -1.10 | -8.66% | 6 | 82 | 68.85% |
| SPOT221021P00100000 | 2022-06-29 2:01PM EDT | 2022-10-21 | 15.60 | 14.40 | 14.90 | 0.00 | - | 3 | 475 | 61.58% |
| SPOT230120P00100000 | 2022-07-01 2:18PM EDT | 2023-01-20 | 18.70 | 17.90 | 18.20 | -1.80 | -8.78% | 2 | 732 | 57.56% |
| SPOT230616P00100000 | 2022-06-24 3:57PM EDT | 2023-06-16 | 18.30 | 21.60 | 22.10 | 0.00 | - | 20 | 169 | 54.00% |
| SPOT240119P00100000 | 2022-06-23 9:36AM EDT | 2024-01-19 | 23.00 | 24.90 | 25.60 | 0.00 | - | 2 | 1,087 | 50.40% |
© 2022 Yahoo. All rights reserved.
