Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220819C00095000 | 2022-08-05 1:24PM EDT | 2022-08-19 | 23.48 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SPOT220923C00095000 | 2022-08-08 12:28PM EDT | 2022-09-23 | 27.20 | 26.30 | 27.50 | 0.00 | - | 1 | 1 | 66.77% |
| SPOT221021C00095000 | 2022-08-05 9:46AM EDT | 2022-10-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.00% |
| SPOT230120C00095000 | 2022-08-08 12:36PM EDT | 2023-01-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| SPOT230616C00095000 | 2022-04-29 3:09PM EDT | 2023-06-16 | 29.00 | 34.80 | 36.30 | 0.00 | - | 10 | 10 | 53.60% |
| SPOT240119C00095000 | 2022-07-28 3:29PM EDT | 2024-01-19 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220812P00095000 | 2022-08-05 9:36AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 50.00% |
| SPOT220819P00095000 | 2022-08-08 9:48AM EDT | 2022-08-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 363 | 25.00% |
| SPOT220826P00095000 | 2022-08-03 9:52AM EDT | 2022-08-26 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| SPOT220902P00095000 | 2022-08-08 9:55AM EDT | 2022-09-02 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| SPOT220909P00095000 | 2022-08-08 1:09PM EDT | 2022-09-09 | 0.77 | 0.75 | 0.90 | 0.00 | - | 1 | 1 | 59.38% |
| SPOT220916P00095000 | 2022-08-08 11:09AM EDT | 2022-09-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 33 | 167 | 12.50% |
| SPOT221021P00095000 | 2022-08-08 3:35PM EDT | 2022-10-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,066 | 12.50% |
| SPOT230120P00095000 | 2022-08-08 3:58PM EDT | 2023-01-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 761 | 6.25% |
| SPOT230616P00095000 | 2022-08-04 12:03PM EDT | 2023-06-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| SPOT240119P00095000 | 2022-08-01 3:54PM EDT | 2024-01-19 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 192 | 3.13% |
© 2022 Yahoo. All rights reserved.
