Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220819C00085000 | 2022-07-19 12:37PM EDT | 2022-08-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT220826C00085000 | 2022-07-22 12:18PM EDT | 2022-08-26 | 28.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT220909C00085000 | 2022-08-02 9:33AM EDT | 2022-09-09 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT221021C00085000 | 2022-06-28 2:01PM EDT | 2022-10-21 | 23.00 | 32.40 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230120C00085000 | 2022-08-05 1:26PM EDT | 2023-01-20 | 38.78 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPOT230616C00085000 | 2022-07-28 1:56PM EDT | 2023-06-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPOT240119C00085000 | 2022-06-30 11:21AM EDT | 2024-01-19 | 33.40 | 44.30 | 46.00 | 0.00 | - | 6 | 16 | 45.73% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220812P00085000 | 2022-07-27 2:50PM EDT | 2022-08-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| SPOT220819P00085000 | 2022-08-08 12:03PM EDT | 2022-08-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 354 | 50.00% |
| SPOT220826P00085000 | 2022-08-08 12:11PM EDT | 2022-08-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| SPOT220902P00085000 | 2022-08-01 10:41AM EDT | 2022-09-02 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SPOT220916P00085000 | 2022-08-11 11:31AM EDT | 2022-09-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 25.00% |
| SPOT221021P00085000 | 2022-08-10 9:58AM EDT | 2022-10-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 777 | 12.50% |
| SPOT230120P00085000 | 2022-08-10 2:37PM EDT | 2023-01-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 38 | 921 | 12.50% |
| SPOT230616P00085000 | 2022-07-26 1:49PM EDT | 2023-06-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| SPOT240119P00085000 | 2022-08-11 1:06PM EDT | 2024-01-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 6.25% |
© 2022 Yahoo. All rights reserved.
