UK Markets open in 3 hrs 39 mins
NIKKEI 225
28,967.94 +25.80 (+0.09%) HANG SENG
19,874.74 +110.83 (+0.56%) CRUDE OIL
90.10 -0.40 (-0.44%) GOLD FUTURES
1,769.40 -1.80 (-0.10%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,109.07 -666.08 (-3.37%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220819C00135000 | 2022-08-11 1:14PM EDT | 2022-08-19 | 0.35 | 0.30 | 0.40 | +0.19 | +118.75% | 8 | 305 | 204.69% |
| SPOT220826C00135000 | 2022-08-11 10:26AM EDT | 2022-08-26 | 1.60 | 0.80 | 1.00 | +1.08 | +207.69% | 8 | 20 | 91.50% |
| SPOT220902C00135000 | 2022-08-10 2:38PM EDT | 2022-09-02 | 1.40 | 1.40 | 1.65 | +0.55 | +64.71% | 1 | 12 | 78.59% |
| SPOT220909C00135000 | 2022-08-09 2:18PM EDT | 2022-09-09 | 1.20 | 1.90 | 2.20 | 0.00 | - | 5 | 6 | 71.95% |
| SPOT220916C00135000 | 2022-08-11 1:36PM EDT | 2022-09-16 | 2.80 | 2.70 | 2.90 | +1.00 | +55.56% | 95 | 362 | 70.62% |
| SPOT220923C00135000 | 2022-08-10 1:22PM EDT | 2022-09-23 | 3.15 | 3.20 | 3.70 | -0.85 | -21.25% | - | 5 | 69.14% |
| SPOT221021C00135000 | 2022-08-11 1:54PM EDT | 2022-10-21 | 5.76 | 5.60 | 6.00 | +1.66 | +40.49% | 7 | 164 | 66.17% |
| SPOT230120C00135000 | 2022-08-11 11:47AM EDT | 2023-01-20 | 12.70 | 11.50 | 12.00 | +3.30 | +35.11% | 2 | 251 | 63.59% |
| SPOT230616C00135000 | 2022-08-02 12:50PM EDT | 2023-06-16 | 17.08 | 18.50 | 19.40 | 0.00 | - | 1 | 27 | 62.99% |
| SPOT240119C00135000 | 2022-08-10 10:43AM EDT | 2024-01-19 | 24.03 | 25.50 | 26.40 | -1.44 | -5.65% | 14 | 27 | 60.95% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220819P00135000 | 2022-08-11 9:30AM EDT | 2022-08-19 | 12.80 | 13.70 | 14.00 | -4.42 | -25.67% | 1 | 10 | 0.00% |
| SPOT220916P00135000 | 2022-08-09 10:01AM EDT | 2022-09-16 | 20.60 | 15.90 | 16.20 | 0.00 | - | 1 | 4 | 0.00% |
| SPOT220923P00135000 | 2022-08-11 9:30AM EDT | 2022-09-23 | 16.27 | 16.30 | 17.10 | +16.27 | - | 1 | 0 | 0.00% |
| SPOT221021P00135000 | 2022-08-10 1:28PM EDT | 2022-10-21 | 19.40 | 18.40 | 18.80 | -1.10 | -5.37% | 1 | 27 | 0.00% |
| SPOT230120P00135000 | 2022-08-10 1:01PM EDT | 2023-01-20 | 24.70 | 23.40 | 23.90 | +1.50 | +6.47% | 1 | 489 | 32.67% |
| SPOT240119P00135000 | 2022-08-11 10:54AM EDT | 2024-01-19 | 32.40 | 33.40 | 34.30 | +32.40 | - | 1 | 124 | 38.39% |
© 2022 Yahoo. All rights reserved.
