UK Markets open in 3 hrs 26 mins
NIKKEI 225
28,967.94 +25.80 (+0.09%) HANG SENG
19,882.21 +118.30 (+0.60%) CRUDE OIL
90.17 -0.33 (-0.36%) GOLD FUTURES
1,768.90 -2.30 (-0.13%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,133.71 -658.41 (-3.33%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220819C00080000 | 2022-07-27 1:48PM EDT | 2022-08-19 | 37.50 | 41.10 | 42.10 | 0.00 | - | - | 38 | 999.32% |
| SPOT220826C00080000 | 2022-08-02 10:53AM EDT | 2022-08-26 | 36.50 | 40.90 | 42.20 | 0.00 | - | 1 | 1 | 352.15% |
| SPOT220916C00080000 | 2022-07-26 1:13PM EDT | 2022-09-16 | 27.90 | 41.50 | 42.50 | 0.00 | - | - | 1 | 190.41% |
| SPOT221021C00080000 | 2022-07-28 1:03PM EDT | 2022-10-21 | 35.90 | 42.40 | 43.30 | 0.00 | - | - | 16 | 134.99% |
| SPOT230120C00080000 | 2022-07-27 3:29PM EDT | 2023-01-20 | 42.85 | 45.20 | 45.90 | 0.00 | - | - | 15 | 100.26% |
| SPOT240119C00080000 | 2022-07-21 10:09AM EDT | 2024-01-19 | 50.10 | 54.00 | 55.20 | 0.00 | - | - | 18 | 78.69% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220819P00080000 | 2022-08-09 12:01PM EDT | 2022-08-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 773 | 270.31% |
| SPOT220826P00080000 | 2022-08-09 3:54PM EDT | 2022-08-26 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 109.77% |
| SPOT220902P00080000 | 2022-08-08 1:09PM EDT | 2022-09-02 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 86.13% |
| SPOT220916P00080000 | 2022-08-10 2:31PM EDT | 2022-09-16 | 0.30 | 0.15 | 0.25 | -0.05 | -14.29% | - | 40 | 66.89% |
| SPOT221021P00080000 | 2022-08-11 11:01AM EDT | 2022-10-21 | 0.82 | 0.80 | 0.85 | -0.35 | -29.91% | 1 | 677 | 59.86% |
| SPOT230120P00080000 | 2022-08-05 12:39PM EDT | 2023-01-20 | 3.50 | 2.80 | 2.95 | 0.00 | - | 11 | 995 | 55.24% |
| SPOT230616P00080000 | 2022-08-09 3:37PM EDT | 2023-06-16 | 6.94 | 5.90 | 6.20 | 0.00 | - | 1 | 105 | 53.07% |
| SPOT240119P00080000 | 2022-08-01 1:55PM EDT | 2024-01-19 | 11.00 | 9.10 | 9.50 | 0.00 | - | - | 194 | 50.29% |
© 2022 Yahoo. All rights reserved.
