Singapore Markets close in 5 hrs 16 mins
Straits Times Index
3,255.59 +16.56 (+0.51%) Nikkei
27,497.45 +20.58 (+0.07%) Hang Seng
19,696.53 +128.84 (+0.66%) FTSE 100
7,471.77 +66.32 (+0.90%) BTC-USD
26,962.29 -937.47 (-3.36%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616C00060000 | 2022-08-03 2:40PM EDT | 60.00 | 64.53 | 65.30 | 66.30 | 0.00 | - | - | 5 | 0.00% |
| SPOT230616C00065000 | 2022-08-03 2:40PM EDT | 65.00 | 60.48 | 60.90 | 62.20 | 0.00 | - | - | 5 | 0.00% |
| SPOT230616C00075000 | 2022-07-28 9:47AM EDT | 75.00 | 47.00 | 52.90 | 54.10 | 0.00 | - | - | 8 | 0.00% |
| SPOT230616C00085000 | 2022-07-28 1:56PM EDT | 85.00 | 40.20 | 45.80 | 46.70 | 0.00 | - | - | 5 | 71.46% |
| SPOT230616C00100000 | 2022-08-08 12:25PM EDT | 100.00 | 36.30 | 36.00 | 36.70 | 0.00 | - | - | 133 | 83.89% |
| SPOT230616C00105000 | 2022-08-04 10:46AM EDT | 105.00 | 33.44 | 32.80 | 33.70 | 0.00 | - | - | 22 | 84.77% |
| SPOT230616C00110000 | 2022-08-09 11:00AM EDT | 110.00 | 26.00 | 30.00 | 31.00 | 0.00 | - | 1 | 14 | 86.13% |
| SPOT230616C00115000 | 2022-08-10 10:07AM EDT | 115.00 | 26.20 | 27.40 | 28.30 | +0.22 | +0.85% | 5 | 16 | 86.76% |
| SPOT230616C00120000 | 2022-08-03 1:09PM EDT | 120.00 | 24.83 | 25.10 | 25.90 | 0.00 | - | 10 | 18 | 87.72% |
| SPOT230616C00125000 | 2022-08-08 10:34AM EDT | 125.00 | 24.11 | 22.60 | 23.50 | 0.00 | - | - | 36 | 87.32% |
| SPOT230616C00130000 | 2022-08-08 10:12AM EDT | 130.00 | 21.95 | 20.60 | 21.40 | 0.00 | - | 1 | 36 | 87.81% |
| SPOT230616C00135000 | 2022-08-02 12:50PM EDT | 135.00 | 17.08 | 18.50 | 19.40 | 0.00 | - | 1 | 27 | 87.52% |
| SPOT230616C00140000 | 2022-07-21 3:42PM EDT | 140.00 | 16.30 | 16.80 | 17.50 | 0.00 | - | - | 26 | 87.58% |
| SPOT230616C00150000 | 2022-08-08 10:11AM EDT | 150.00 | 14.80 | 13.50 | 14.20 | 0.00 | - | 2 | 157 | 86.99% |
| SPOT230616C00155000 | 2022-08-04 2:49PM EDT | 155.00 | 13.30 | 12.20 | 12.80 | 0.00 | - | 10 | 151 | 87.05% |
| SPOT230616C00160000 | 2022-08-05 1:14PM EDT | 160.00 | 10.50 | 10.90 | 11.50 | 0.00 | - | 61 | 108 | 86.78% |
| SPOT230616C00165000 | 2022-08-03 3:22PM EDT | 165.00 | 10.20 | 9.90 | 10.40 | 0.00 | - | 4 | 82 | 87.09% |
| SPOT230616C00170000 | 2022-08-10 1:11PM EDT | 170.00 | 8.60 | 8.80 | 9.30 | -0.60 | -6.52% | - | 141 | 86.68% |
| SPOT230616C00175000 | 2022-08-02 10:04AM EDT | 175.00 | 7.15 | 8.00 | 8.40 | 0.00 | - | 1 | 576 | 86.98% |
| SPOT230616C00180000 | 2022-08-10 2:51PM EDT | 180.00 | 7.00 | 7.10 | 7.50 | +1.20 | +20.69% | 2 | 63 | 86.61% |
| SPOT230616C00190000 | 2022-08-04 2:33PM EDT | 190.00 | 6.30 | 5.70 | 6.10 | 0.00 | - | - | 13 | 86.65% |
| SPOT230616C00200000 | 2022-08-11 11:48AM EDT | 200.00 | 5.10 | 4.60 | 4.90 | +1.29 | +33.86% | 5 | 160 | 86.57% |
| SPOT230616C00220000 | 2022-08-05 1:53PM EDT | 220.00 | 2.89 | 3.00 | 3.30 | 0.00 | - | 3 | 10 | 87.01% |
| SPOT230616C00230000 | 2022-08-10 10:00AM EDT | 230.00 | 2.41 | 2.45 | 2.75 | -0.59 | -19.67% | 1 | 13 | 87.46% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616P00050000 | 2022-07-27 10:32AM EDT | 50.00 | 1.95 | 1.25 | 2.10 | 0.00 | - | - | 11 | 139.45% |
| SPOT230616P00060000 | 2022-07-18 1:14PM EDT | 60.00 | 4.60 | 2.45 | 2.60 | 0.00 | - | - | 128 | 128.78% |
| SPOT230616P00065000 | 2022-08-03 9:42AM EDT | 65.00 | 3.40 | 2.75 | 3.50 | 0.00 | - | 3 | 109 | 124.98% |
| SPOT230616P00070000 | 2022-07-28 11:32AM EDT | 70.00 | 5.40 | 3.50 | 4.30 | 0.00 | - | - | 200 | 122.24% |
| SPOT230616P00075000 | 2022-07-27 12:30PM EDT | 75.00 | 6.38 | 4.80 | 5.10 | 0.00 | - | - | 1,095 | 121.09% |
| SPOT230616P00080000 | 2022-08-09 3:37PM EDT | 80.00 | 6.94 | 5.90 | 6.20 | 0.00 | - | 1 | 105 | 119.17% |
| SPOT230616P00085000 | 2022-07-26 1:49PM EDT | 85.00 | 12.25 | 7.10 | 7.40 | 0.00 | - | - | 34 | 117.03% |
| SPOT230616P00090000 | 2022-08-08 9:52AM EDT | 90.00 | 8.82 | 8.50 | 8.80 | 0.00 | - | 1 | 76 | 115.38% |
| SPOT230616P00095000 | 2022-08-09 12:28PM EDT | 95.00 | 12.00 | 10.00 | 10.40 | 0.00 | - | 15 | 75 | 113.79% |
| SPOT230616P00100000 | 2022-08-11 10:44AM EDT | 100.00 | 11.30 | 11.80 | 12.20 | -1.60 | -12.40% | 2 | 211 | 112.78% |
| SPOT230616P00105000 | 2022-08-09 11:40AM EDT | 105.00 | 15.85 | 13.70 | 14.10 | 0.00 | - | 2 | 711 | 111.49% |
| SPOT230616P00110000 | 2022-08-01 11:49AM EDT | 110.00 | 18.85 | 15.80 | 16.20 | 0.00 | - | - | 7 | 110.44% |
| SPOT230616P00115000 | 2022-08-10 11:29AM EDT | 115.00 | 19.00 | 18.00 | 18.50 | -3.80 | -16.67% | - | 8 | 109.38% |
| SPOT230616P00120000 | 2022-08-10 2:10PM EDT | 120.00 | 21.30 | 20.50 | 21.00 | -1.90 | -8.19% | 82 | 89 | 108.76% |
| SPOT230616P00125000 | 2022-08-10 11:32AM EDT | 125.00 | 24.10 | 23.00 | 23.60 | -2.30 | -8.71% | 7 | 8 | 107.70% |
| SPOT230616P00130000 | 2022-07-05 9:30AM EDT | 130.00 | 41.80 | 27.10 | 27.70 | 0.00 | - | - | 5 | 112.62% |
| SPOT230616P00175000 | 2022-07-01 10:40AM EDT | 175.00 | 82.70 | 59.50 | 60.00 | 0.00 | - | - | 10 | 113.93% |
| SPOT230616P00185000 | 2022-07-13 12:13PM EDT | 185.00 | 87.90 | 66.30 | 67.30 | 0.00 | - | - | 13 | 109.19% |
| SPOT230616P00195000 | 2022-07-01 10:25AM EDT | 195.00 | 99.80 | 77.00 | 77.60 | 0.00 | - | - | 7 | 118.85% |
| SPOT230616P00200000 | 2022-07-07 1:15PM EDT | 200.00 | 95.30 | 81.40 | 82.30 | 0.00 | - | - | 34 | 120.26% |
© 2023 Yahoo. All rights reserved.
