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
19,290.91 -148.53 (-0.76%) 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:90.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220708C00090000 | 2022-07-01 1:54PM EDT | 2022-07-08 | 7.65 | 8.00 | 8.50 | -4.15 | -35.17% | 11 | 13 | 61.18% |
| SPOT220715C00090000 | 2022-07-01 3:01PM EDT | 2022-07-15 | 9.04 | 9.30 | 9.70 | +1.44 | +18.95% | 2 | 503 | 66.11% |
| SPOT220729C00090000 | 2022-07-01 3:48PM EDT | 2022-07-29 | 12.59 | 12.30 | 13.10 | +2.39 | +23.43% | 4 | 41 | 81.40% |
| SPOT220819C00090000 | 2022-06-29 3:07PM EDT | 2022-08-19 | 14.90 | 14.20 | 14.80 | 0.00 | - | 44 | 41 | 75.48% |
| SPOT221021C00090000 | 2022-06-30 11:47AM EDT | 2022-10-21 | 17.15 | 17.80 | 18.30 | 0.00 | - | 1 | 46 | 67.85% |
| SPOT230120C00090000 | 2022-06-30 1:10PM EDT | 2023-01-20 | 20.50 | 21.60 | 22.40 | 0.00 | - | 1 | 16 | 65.16% |
| SPOT230616C00090000 | 2022-05-16 3:43PM EDT | 2023-06-16 | 31.20 | 31.40 | 33.20 | 0.00 | - | 1 | 2 | 79.48% |
| SPOT240119C00090000 | 2022-06-30 10:30AM EDT | 2024-01-19 | 28.76 | 31.10 | 32.60 | 0.00 | - | 1 | 24 | 61.40% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220708P00090000 | 2022-07-01 12:52PM EDT | 2022-07-08 | 1.20 | 0.75 | 0.90 | -0.73 | -37.82% | 7 | 327 | 64.01% |
| SPOT220715P00090000 | 2022-07-01 3:24PM EDT | 2022-07-15 | 2.00 | 1.85 | 2.05 | -0.95 | -32.20% | 8 | 406 | 65.63% |
| SPOT220722P00090000 | 2022-07-01 10:19AM EDT | 2022-07-22 | 3.53 | 2.85 | 3.10 | -0.87 | -19.77% | 3 | 111 | 66.99% |
| SPOT220729P00090000 | 2022-07-01 1:01PM EDT | 2022-07-29 | 5.99 | 4.80 | 5.30 | -1.09 | -15.40% | 3 | 190 | 80.05% |
| SPOT220805P00090000 | 2022-06-30 2:56PM EDT | 2022-08-05 | 7.19 | 5.30 | 6.00 | 0.00 | - | 4 | 24 | 77.15% |
| SPOT220819P00090000 | 2022-07-01 3:53PM EDT | 2022-08-19 | 6.83 | 6.40 | 6.80 | -0.77 | -10.13% | 31 | 31 | 72.56% |
| SPOT221021P00090000 | 2022-06-30 3:39PM EDT | 2022-10-21 | 11.30 | 9.80 | 10.00 | 0.00 | - | 6 | 602 | 64.69% |
| SPOT230120P00090000 | 2022-07-01 2:21PM EDT | 2023-01-20 | 13.60 | 12.90 | 13.40 | -0.70 | -4.90% | 2 | 1,250 | 60.19% |
| SPOT230616P00090000 | 2022-06-21 10:07AM EDT | 2023-06-16 | 14.30 | 16.40 | 17.20 | 0.00 | - | 23 | 31 | 56.27% |
| SPOT240119P00090000 | 2022-06-24 10:30AM EDT | 2024-01-19 | 16.90 | 19.70 | 20.70 | 0.00 | - | 1 | 33 | 51.93% |
© 2022 Yahoo. All rights reserved.
