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
19,291.39 -154.28 (-0.79%) 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:120.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220708C00120000 | 2022-07-01 10:26AM EDT | 2022-07-08 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 5 | 29 | 78.32% |
| SPOT220715C00120000 | 2022-07-01 2:31PM EDT | 2022-07-15 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 3 | 727 | 60.16% |
| SPOT220722C00120000 | 2022-06-30 3:19PM EDT | 2022-07-22 | 0.60 | 0.50 | 0.65 | +0.12 | +25.00% | 1 | 165 | 61.47% |
| SPOT220729C00120000 | 2022-06-30 11:47AM EDT | 2022-07-29 | 1.75 | 1.45 | 2.00 | 0.00 | - | 3 | 108 | 72.95% |
| SPOT220819C00120000 | 2022-07-01 3:56PM EDT | 2022-08-19 | 2.90 | 2.85 | 3.00 | +0.46 | +18.85% | 14 | 40 | 66.92% |
| SPOT221021C00120000 | 2022-07-01 3:39PM EDT | 2022-10-21 | 6.00 | 5.80 | 6.10 | +0.40 | +7.14% | 26 | 80 | 60.84% |
| SPOT230120C00120000 | 2022-07-01 3:22PM EDT | 2023-01-20 | 9.40 | 9.60 | 10.00 | +0.80 | +9.30% | 1 | 630 | 59.27% |
| SPOT230616C00120000 | 2022-06-13 2:20PM EDT | 2023-06-16 | 15.00 | 14.20 | 15.00 | 0.00 | - | 1 | 7 | 57.91% |
| SPOT240119C00120000 | 2022-06-28 11:21AM EDT | 2024-01-19 | 21.30 | 19.60 | 20.20 | 0.00 | - | 1 | 64 | 56.44% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220708P00120000 | 2022-06-30 1:34PM EDT | 2022-07-08 | 24.10 | 22.10 | 23.00 | -1.40 | -5.49% | 1 | 2 | 71.48% |
| SPOT220715P00120000 | 2022-06-23 3:35PM EDT | 2022-07-15 | 18.50 | 22.40 | 23.00 | 0.00 | - | 3 | 330 | 61.23% |
| SPOT220722P00120000 | 2022-06-30 12:24PM EDT | 2022-07-22 | 24.90 | 22.40 | 23.70 | 0.00 | - | 1 | 6 | 61.38% |
| SPOT220729P00120000 | 2022-06-30 9:43AM EDT | 2022-07-29 | 26.60 | 23.60 | 24.80 | 0.00 | - | 1 | 1 | 72.90% |
| SPOT220819P00120000 | 2022-06-24 3:52PM EDT | 2022-08-19 | 19.50 | 24.90 | 25.30 | 0.00 | - | 50 | 70 | 64.11% |
| SPOT221021P00120000 | 2022-06-29 11:56AM EDT | 2022-10-21 | 29.00 | 27.40 | 28.00 | 0.00 | - | 1 | 89 | 57.07% |
| SPOT230120P00120000 | 2022-06-23 3:02PM EDT | 2023-01-20 | 28.60 | 30.30 | 31.10 | 0.00 | - | 22 | 810 | 53.63% |
| SPOT230616P00120000 | 2022-05-19 10:35AM EDT | 2023-06-16 | 32.05 | 32.30 | 34.50 | 0.00 | - | 1 | 3 | 51.12% |
| SPOT240119P00120000 | 2022-05-27 11:13AM EDT | 2024-01-19 | 31.90 | 32.20 | 32.80 | 0.00 | - | 22 | 254 | 36.60% |
© 2022 Yahoo. All rights reserved.
