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
19,230.39 -348.51 (-1.78%) 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:105.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220708C00105000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.60 | 0.55 | 0.70 | +0.10 | +20.00% | 34 | 43 | 53.42% |
| SPOT220715C00105000 | 2022-07-01 3:35PM EDT | 2022-07-15 | 1.80 | 1.70 | 1.90 | +0.48 | +36.36% | 60 | 512 | 58.28% |
| SPOT220722C00105000 | 2022-07-01 2:43PM EDT | 2022-07-22 | 2.82 | 2.75 | 3.10 | -0.08 | -2.76% | 14 | 175 | 61.28% |
| SPOT220729C00105000 | 2022-07-01 1:19PM EDT | 2022-07-29 | 4.50 | 4.80 | 5.50 | -0.50 | -10.00% | 13 | 101 | 74.91% |
| SPOT220819C00105000 | 2022-07-01 2:38PM EDT | 2022-08-19 | 6.90 | 6.80 | 7.20 | +0.20 | +2.99% | 12 | 70 | 69.89% |
| SPOT221021C00105000 | 2022-07-01 2:01PM EDT | 2022-10-21 | 10.40 | 10.40 | 10.90 | +0.40 | +4.00% | 2 | 37 | 63.24% |
| SPOT230120C00105000 | 2022-07-01 1:38PM EDT | 2023-01-20 | 14.30 | 14.60 | 15.20 | +0.30 | +2.14% | 2 | 32 | 61.63% |
| SPOT230616C00105000 | 2022-06-27 11:31AM EDT | 2023-06-16 | 24.80 | 19.40 | 20.50 | 0.00 | - | 1 | 21 | 60.29% |
| SPOT240119C00105000 | 2022-06-10 3:44PM EDT | 2024-01-19 | 27.80 | 24.30 | 26.20 | 0.00 | - | 2 | 15 | 58.56% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220708P00105000 | 2022-07-01 1:27PM EDT | 2022-07-08 | 9.91 | 7.70 | 8.50 | -1.56 | -13.60% | 4 | 32 | 53.27% |
| SPOT220715P00105000 | 2022-06-30 11:50AM EDT | 2022-07-15 | 11.20 | 9.00 | 9.40 | 0.00 | - | 1 | 530 | 57.03% |
| SPOT220722P00105000 | 2022-06-27 2:38PM EDT | 2022-07-22 | 6.20 | 10.10 | 10.60 | 0.00 | - | 12 | 14 | 60.64% |
| SPOT220729P00105000 | 2022-07-01 9:32AM EDT | 2022-07-29 | 14.65 | 12.20 | 12.90 | -0.35 | -2.33% | 70 | 161 | 74.15% |
| SPOT220819P00105000 | 2022-06-30 3:24PM EDT | 2022-08-19 | 16.77 | 13.90 | 14.40 | 0.00 | - | 1 | 43 | 67.54% |
| SPOT221021P00105000 | 2022-07-01 12:54PM EDT | 2022-10-21 | 18.80 | 17.20 | 17.70 | -0.70 | -3.59% | 4 | 133 | 60.10% |
| SPOT230120P00105000 | 2022-06-29 9:56AM EDT | 2023-01-20 | 22.05 | 20.70 | 21.10 | 0.00 | - | 1 | 978 | 56.54% |
| SPOT230616P00105000 | 2022-06-17 3:50PM EDT | 2023-06-16 | 24.00 | 24.50 | 24.90 | 0.00 | - | 1 | 710 | 53.08% |
| SPOT240119P00105000 | 2022-06-10 10:01AM EDT | 2024-01-19 | 24.12 | 28.00 | 28.50 | 0.00 | - | 1 | 169 | 49.64% |
© 2022 Yahoo. All rights reserved.
