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
19,306.55 -182.99 (-0.94%) 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:125.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220708C00125000 | 2022-06-23 3:42PM EDT | 2022-07-08 | 0.35 | 0.00 | 0.15 | 0.00 | - | 7 | 15 | 83.98% |
| SPOT220715C00125000 | 2022-07-01 2:31PM EDT | 2022-07-15 | 0.11 | 0.05 | 0.25 | -0.09 | -45.00% | 24 | 560 | 66.02% |
| SPOT220722C00125000 | 2022-07-01 2:48PM EDT | 2022-07-22 | 0.35 | 0.30 | 0.40 | -0.08 | -18.60% | 1 | 41 | 62.99% |
| SPOT220729C00125000 | 2022-06-29 2:37PM EDT | 2022-07-29 | 1.34 | 0.90 | 1.50 | 0.00 | - | 6 | 13 | 73.39% |
| SPOT220805C00125000 | 2022-06-27 9:32AM EDT | 2022-08-05 | 3.70 | 1.30 | 1.75 | 0.00 | - | 1 | 1 | 70.43% |
| SPOT220819C00125000 | 2022-06-30 3:47PM EDT | 2022-08-19 | 1.83 | 2.05 | 2.40 | 0.00 | - | 1 | 72 | 67.26% |
| SPOT221021C00125000 | 2022-07-01 3:51PM EDT | 2022-10-21 | 4.70 | 4.70 | 5.10 | +0.05 | +1.08% | 5 | 160 | 60.55% |
| SPOT230120C00125000 | 2022-06-24 12:02PM EDT | 2023-01-20 | 11.20 | 8.20 | 8.60 | 0.00 | - | 32 | 270 | 58.37% |
| SPOT230616C00125000 | 2022-06-29 11:44AM EDT | 2023-06-16 | 12.41 | 12.90 | 13.50 | 0.00 | - | 1 | 17 | 57.47% |
| SPOT240119C00125000 | 2022-06-16 1:00PM EDT | 2024-01-19 | 18.53 | 17.90 | 19.00 | 0.00 | - | 1 | 41 | 56.02% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220715P00125000 | 2022-06-30 10:53AM EDT | 2022-07-15 | 27.60 | 27.10 | 28.10 | -3.20 | -10.39% | 1 | 72 | 63.67% |
| SPOT220722P00125000 | 2022-06-03 10:36AM EDT | 2022-07-22 | 17.10 | 27.10 | 28.60 | 0.00 | - | 25 | 25 | 63.77% |
| SPOT220729P00125000 | 2022-06-15 2:45PM EDT | 2022-07-29 | 22.86 | 28.10 | 29.30 | 0.00 | - | - | 1 | 73.73% |
| SPOT220819P00125000 | 2022-07-01 3:41PM EDT | 2022-08-19 | 29.35 | 29.00 | 29.70 | +6.49 | +28.39% | 1 | 7 | 63.49% |
| SPOT221021P00125000 | 2022-06-15 3:40PM EDT | 2022-10-21 | 26.95 | 31.30 | 31.90 | 0.00 | - | 8 | 48 | 56.21% |
| SPOT230120P00125000 | 2022-06-28 10:30AM EDT | 2023-01-20 | 31.55 | 34.00 | 34.70 | 0.00 | - | 20 | 156 | 52.70% |
| SPOT230616P00125000 | 2022-03-14 12:10AM EDT | 2023-06-16 | 25.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240119P00125000 | 2022-06-22 10:55AM EDT | 2024-01-19 | 38.00 | 40.60 | 41.30 | 0.00 | - | 3 | 261 | 46.48% |
© 2022 Yahoo. All rights reserved.
