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
19,256.60 -225.26 (-1.16%) 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:115.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220708C00115000 | 2022-07-01 3:11PM EDT | 2022-07-08 | 0.05 | 0.05 | 0.25 | -0.09 | -64.29% | 3 | 68 | 67.19% |
| SPOT220715C00115000 | 2022-07-01 3:45PM EDT | 2022-07-15 | 0.44 | 0.35 | 0.45 | +0.06 | +15.79% | 15 | 963 | 58.25% |
| SPOT220722C00115000 | 2022-07-01 2:46PM EDT | 2022-07-22 | 1.00 | 0.85 | 1.05 | -0.10 | -9.09% | 17 | 27 | 59.94% |
| SPOT220729C00115000 | 2022-07-01 12:48PM EDT | 2022-07-29 | 2.20 | 2.30 | 2.70 | -2.40 | -52.17% | 1 | 129 | 73.05% |
| SPOT220819C00115000 | 2022-07-01 11:49AM EDT | 2022-08-19 | 3.75 | 3.80 | 4.20 | +0.48 | +14.68% | 3 | 166 | 67.97% |
| SPOT221021C00115000 | 2022-07-01 3:39PM EDT | 2022-10-21 | 7.20 | 7.00 | 7.40 | +0.20 | +2.86% | 150 | 163 | 61.19% |
| SPOT230120C00115000 | 2022-07-01 3:59PM EDT | 2023-01-20 | 11.25 | 11.10 | 11.50 | +0.55 | +5.14% | 2 | 313 | 59.96% |
| SPOT230616C00115000 | 2022-06-08 10:08AM EDT | 2023-06-16 | 26.73 | 15.80 | 16.70 | 0.00 | - | 1 | 13 | 58.70% |
| SPOT240119C00115000 | 2022-06-23 11:35AM EDT | 2024-01-19 | 23.50 | 21.20 | 21.90 | 0.00 | - | 2 | 147 | 57.07% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220708P00115000 | 2022-06-21 2:40PM EDT | 2022-07-08 | 18.20 | 17.00 | 18.10 | +3.75 | +25.95% | 1 | 17 | 58.98% |
| SPOT220715P00115000 | 2022-07-01 3:40PM EDT | 2022-07-15 | 17.91 | 17.60 | 18.30 | -3.05 | -14.55% | 7 | 214 | 60.55% |
| SPOT220722P00115000 | 2022-06-09 10:05AM EDT | 2022-07-22 | 8.50 | 18.00 | 19.10 | 0.00 | - | - | 1 | 62.18% |
| SPOT220729P00115000 | 2022-06-22 1:42PM EDT | 2022-07-29 | 18.22 | 19.60 | 20.50 | 0.00 | - | 1 | 97 | 73.88% |
| SPOT220819P00115000 | 2022-06-28 10:14AM EDT | 2022-08-19 | 17.80 | 20.80 | 21.40 | 0.00 | - | 9 | 100 | 64.87% |
| SPOT221021P00115000 | 2022-06-15 1:53PM EDT | 2022-10-21 | 20.81 | 23.60 | 24.30 | 0.00 | - | 1 | 306 | 57.62% |
| SPOT230120P00115000 | 2022-06-22 9:30AM EDT | 2023-01-20 | 25.70 | 26.80 | 27.50 | 0.00 | - | 4 | 1,820 | 54.28% |
| SPOT230616P00115000 | 2022-05-16 10:45AM EDT | 2023-06-16 | 30.23 | 26.40 | 27.90 | 0.00 | - | 1 | 4 | 43.35% |
| SPOT240119P00115000 | 2022-06-29 2:17PM EDT | 2024-01-19 | 34.10 | 34.10 | 34.50 | 0.00 | - | 2 | 76 | 47.74% |
© 2022 Yahoo. All rights reserved.
