Singapore markets open in 1 hour 36 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,370.67 +406.96 (+0.67%) CMC Crypto 200
1,268.24 -44.39 (-3.38%)
Spire Global, Inc. (SPIR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR240517C00002000 | 2024-05-06 12:31PM EDT | 2.00 | 9.05 | 9.40 | 10.90 | 0.00 | - | 11 | 209 | 1,168.75% |
| SPIR240517C00003000 | 2024-03-14 1:44PM EDT | 3.00 | 9.30 | 6.00 | 9.00 | 0.00 | - | 91 | 46 | 767.19% |
| SPIR240517C00004000 | 2024-03-20 2:45PM EDT | 4.00 | 14.30 | 5.80 | 6.40 | 0.00 | - | 1 | 43 | 0.00% |
| SPIR240517C00005000 | 2024-04-19 11:31AM EDT | 5.00 | 5.11 | 6.50 | 7.80 | 0.00 | - | 5 | 26 | 587.50% |
| SPIR240517C00006000 | 2024-04-18 3:54PM EDT | 6.00 | 5.78 | 5.70 | 6.10 | +1.88 | +48.21% | 7 | 295 | 345.31% |
| SPIR240517C00007000 | 2024-05-01 3:46PM EDT | 7.00 | 4.44 | 4.40 | 5.90 | +1.04 | +30.59% | 9 | 214 | 393.75% |
| SPIR240517C00008000 | 2024-05-03 9:58AM EDT | 8.00 | 3.60 | 2.95 | 4.90 | +0.80 | +28.57% | 1 | 443 | 230.47% |
| SPIR240517C00009000 | 2024-05-03 11:02AM EDT | 9.00 | 3.27 | 1.30 | 3.90 | +1.37 | +72.11% | 2 | 154 | 426.17% |
| SPIR240517C00010000 | 2024-05-03 10:52AM EDT | 10.00 | 2.20 | 1.80 | 2.35 | +1.15 | +109.52% | 2 | 328 | 162.89% |
| SPIR240517C00011000 | 2024-05-06 9:57AM EDT | 11.00 | 1.25 | 1.00 | 1.30 | +0.45 | +56.25% | 17 | 406 | 116.02% |
| SPIR240517C00012000 | 2024-05-03 1:51PM EDT | 12.00 | 0.60 | 0.55 | 0.80 | +0.25 | +71.43% | 18 | 1,259 | 126.95% |
| SPIR240517C00013000 | 2024-05-06 9:39AM EDT | 13.00 | 0.35 | 0.25 | 0.35 | +0.15 | +75.00% | 38 | 203 | 118.75% |
| SPIR240517C00014000 | 2024-05-06 10:19AM EDT | 14.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 2 | 364 | 131.25% |
| SPIR240517C00015000 | 2024-05-03 2:47PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 93 | 181 | 139.84% |
| SPIR240517C00016000 | 2024-04-18 10:58AM EDT | 16.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 75 | 166.41% |
| SPIR240517C00017000 | 2024-05-09 3:56PM EDT | 17.00 | 0.05 | 0.00 | 2.30 | +0.01 | +25.00% | 3 | 101 | 427.34% |
| SPIR240517C00018000 | 2024-03-27 12:42PM EDT | 18.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 298.44% |
| SPIR240517C00019000 | 2024-03-20 2:07PM EDT | 19.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 321.88% |
| SPIR240517C00020000 | 2024-04-11 2:35PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 196.88% |
| SPIR240517C00021000 | 2024-03-21 9:36AM EDT | 21.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 2 | 356.64% |
| SPIR240517C00022000 | 2024-03-21 3:18PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 382.42% |
| SPIR240517C00025000 | 2024-03-20 12:06PM EDT | 25.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 432.03% |
| SPIR240517C00036000 | 2024-03-21 10:37AM EDT | 36.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 563.28% |
| SPIR240517C00038000 | 2024-03-21 10:40AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 581.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR240517P00002000 | 2023-10-16 3:37PM EDT | 2.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 20 | 796.88% |
| SPIR240517P00003000 | 2024-02-12 2:06PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 101 | 915.63% |
| SPIR240517P00004000 | 2024-02-08 1:38PM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 734.38% |
| SPIR240517P00005000 | 2024-02-09 1:58PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 600.00% |
| SPIR240517P00006000 | 2024-05-10 10:18AM EDT | 6.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 174 | 345.31% |
| SPIR240517P00007000 | 2024-04-25 9:50AM EDT | 7.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 15 | 292.19% |
| SPIR240517P00008000 | 2024-03-21 11:33AM EDT | 8.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 67 | 252.34% |
| SPIR240517P00009000 | 2024-05-02 2:25PM EDT | 9.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 40 | 198 | 209.38% |
| SPIR240517P00010000 | 2024-04-25 2:01PM EDT | 10.00 | 0.10 | 0.05 | 0.25 | -0.85 | -89.47% | 2 | 338 | 129.30% |
| SPIR240517P00011000 | 2024-04-19 1:52PM EDT | 11.00 | 0.37 | 0.25 | 0.45 | -1.03 | -73.57% | 11 | 371 | 116.02% |
| SPIR240517P00012000 | 2024-05-03 2:36PM EDT | 12.00 | 0.80 | 0.75 | 1.00 | -0.70 | -46.67% | 3 | 726 | 126.95% |
| SPIR240517P00013000 | 2024-05-01 2:04PM EDT | 13.00 | 2.90 | 1.30 | 1.75 | 0.00 | - | 2 | 15 | 123.83% |
| SPIR240517P00014000 | 2024-04-08 2:42PM EDT | 14.00 | 2.30 | 2.25 | 5.00 | 0.00 | - | 23 | 19 | 362.50% |
| SPIR240517P00016000 | 2024-03-21 10:32AM EDT | 16.00 | 4.00 | 5.80 | 6.50 | 0.00 | - | - | 3 | 530.86% |
| SPIR240517P00018000 | 2024-03-21 10:36AM EDT | 18.00 | 5.90 | 7.90 | 8.40 | 0.00 | - | - | 0 | 595.70% |
© 2024 Yahoo. All rights reserved.