UK markets closed
NIKKEI 225
28,868.91 -2.87 (-0.01%) HANG SENG
19,830.52 -210.34 (-1.05%) CRUDE OIL
87.15 -2.26 (-2.53%) GOLD FUTURES
1,791.20 -6.90 (-0.38%) DOW
34,148.45 +236.01 (+0.70%) BTC-GBP
19,680.94 -467.60 (-2.32%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:100.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220819C00100000 | 2022-08-04 12:20PM EDT | 2022-08-19 | 23.05 | 19.00 | 19.40 | 0.00 | - | 1 | 176 | 94.53% |
| SPOT220826C00100000 | 2022-07-12 3:26PM EDT | 2022-08-26 | 10.06 | 22.40 | 23.90 | 0.00 | - | - | 1 | 147.71% |
| SPOT220916C00100000 | 2022-08-05 1:24PM EDT | 2022-09-16 | 20.55 | 20.40 | 20.90 | 0.00 | - | 4 | 3 | 59.35% |
| SPOT221021C00100000 | 2022-08-04 1:32PM EDT | 2022-10-21 | 26.50 | 22.60 | 23.20 | 0.00 | - | 1 | 54 | 58.13% |
| SPOT230120C00100000 | 2022-08-12 10:07AM EDT | 2023-01-20 | 31.00 | 27.70 | 28.20 | 0.00 | - | 2 | 95 | 58.75% |
| SPOT230616C00100000 | 2022-08-16 10:09AM EDT | 2023-06-16 | 34.10 | 33.50 | 34.40 | -2.20 | -6.06% | 75 | 133 | 58.94% |
| SPOT240119C00100000 | 2022-08-15 2:09PM EDT | 2024-01-19 | 42.50 | 39.70 | 40.80 | 0.00 | - | 1 | 88 | 58.27% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220819P00100000 | 2022-08-11 10:02AM EDT | 2022-08-19 | 0.13 | 0.00 | 0.10 | 0.00 | - | 8 | 962 | 77.34% |
| SPOT220826P00100000 | 2022-08-15 11:24AM EDT | 2022-08-26 | 0.18 | 0.05 | 0.25 | 0.00 | - | 15 | 151 | 55.66% |
| SPOT220902P00100000 | 2022-08-15 11:27AM EDT | 2022-09-02 | 0.46 | 0.50 | 0.65 | 0.00 | - | 1 | 38 | 58.11% |
| SPOT220909P00100000 | 2022-08-11 10:52AM EDT | 2022-09-09 | 0.70 | 0.85 | 1.00 | 0.00 | - | 1 | 10 | 56.15% |
| SPOT220916P00100000 | 2022-08-16 11:10AM EDT | 2022-09-16 | 1.43 | 1.25 | 1.45 | +0.32 | +28.83% | 26 | 1,022 | 55.81% |
| SPOT220923P00100000 | 2022-08-09 12:33PM EDT | 2022-09-23 | 3.16 | 1.65 | 1.85 | 0.00 | - | 7 | 7 | 55.25% |
| SPOT221021P00100000 | 2022-08-16 10:34AM EDT | 2022-10-21 | 3.42 | 3.10 | 3.40 | +0.62 | +22.14% | 4 | 761 | 53.78% |
| SPOT230120P00100000 | 2022-08-15 9:30AM EDT | 2023-01-20 | 6.70 | 7.20 | 7.50 | 0.00 | - | 1 | 1,143 | 52.52% |
| SPOT230616P00100000 | 2022-08-12 2:49PM EDT | 2023-06-16 | 11.10 | 11.80 | 12.10 | 0.00 | - | 69 | 282 | 50.78% |
| SPOT240119P00100000 | 2022-08-10 10:10AM EDT | 2024-01-19 | 16.97 | 16.00 | 16.30 | 0.00 | - | 1 | 1,540 | 47.97% |
© 2022 Yahoo. All rights reserved.
