Singapore markets close in 7 hours 29 minutes
Straits Times Index
3,107.51 +17.20 (+0.56%) Nikkei
33,254.32 -177.19 (-0.53%) Hang Seng
16,830.30 0.00 (0.00%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,632.18 +1,094.95 (+2.77%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208C00095000 | 2023-11-01 10:18AM EST | 95.00 | 71.40 | 84.60 | 87.10 | 0.00 | - | - | 1 | 244.53% |
| SPOT231208C00100000 | 2023-11-01 10:17AM EST | 100.00 | 66.30 | 79.90 | 82.20 | 0.00 | - | - | 2 | 255.66% |
| SPOT231208C00105000 | 2023-11-01 10:07AM EST | 105.00 | 62.00 | 74.40 | 77.10 | 0.00 | - | - | 2 | 185.94% |
| SPOT231208C00110000 | 2023-11-17 12:57PM EST | 110.00 | 65.57 | 69.70 | 72.20 | 0.00 | - | 1 | 3 | 207.81% |
| SPOT231208C00125000 | 2023-12-01 12:58PM EST | 125.00 | 57.15 | 54.50 | 56.70 | +57.15 | - | 2 | 0 | 206.93% |
| SPOT231208C00145000 | 2023-12-01 3:42PM EST | 145.00 | 36.82 | 35.40 | 36.80 | +1.54 | +4.37% | 1 | 2 | 112.11% |
| SPOT231208C00150000 | 2023-12-01 9:55AM EST | 150.00 | 31.80 | 30.10 | 31.50 | +5.60 | +21.37% | 1 | 2 | 77.54% |
| SPOT231208C00155000 | 2023-12-01 10:57AM EST | 155.00 | 26.40 | 25.20 | 27.00 | +8.60 | +48.31% | 1 | 1 | 83.59% |
| SPOT231208C00160000 | 2023-11-29 2:11PM EST | 160.00 | 23.71 | 20.10 | 21.60 | 0.00 | - | 1 | 5 | 57.42% |
| SPOT231208C00165000 | 2023-12-01 10:57AM EST | 165.00 | 16.50 | 15.10 | 17.20 | -2.00 | -10.81% | 1 | 13 | 57.03% |
| SPOT231208C00167500 | 2023-12-01 10:57AM EST | 167.50 | 14.10 | 12.60 | 14.10 | +14.10 | - | 1 | 0 | 60.79% |
| SPOT231208C00170000 | 2023-12-01 10:43AM EST | 170.00 | 11.23 | 11.00 | 11.50 | -0.67 | -5.63% | 2 | 38 | 50.44% |
| SPOT231208C00172500 | 2023-12-01 2:53PM EST | 172.50 | 9.85 | 8.60 | 9.20 | -2.12 | -17.71% | 1 | 1 | 45.75% |
| SPOT231208C00175000 | 2023-12-01 10:31AM EST | 175.00 | 6.50 | 6.60 | 7.10 | -2.30 | -26.14% | 4 | 174 | 42.80% |
| SPOT231208C00177500 | 2023-12-01 3:46PM EST | 177.50 | 5.20 | 4.70 | 5.20 | -2.00 | -27.78% | 10 | 7 | 40.26% |
| SPOT231208C00180000 | 2023-12-01 3:54PM EST | 180.00 | 3.52 | 3.10 | 3.50 | -3.38 | -48.99% | 43 | 66 | 37.33% |
| SPOT231208C00182500 | 2023-12-01 3:59PM EST | 182.50 | 2.25 | 2.05 | 2.20 | -2.77 | -55.18% | 256 | 67 | 35.60% |
| SPOT231208C00185000 | 2023-12-01 3:54PM EST | 185.00 | 1.37 | 1.20 | 1.40 | -2.23 | -61.94% | 96 | 347 | 36.18% |
| SPOT231208C00187500 | 2023-12-01 3:47PM EST | 187.50 | 0.88 | 0.65 | 0.85 | -1.39 | -61.23% | 52 | 133 | 36.67% |
| SPOT231208C00190000 | 2023-12-01 3:47PM EST | 190.00 | 0.50 | 0.35 | 0.50 | -1.03 | -67.32% | 52 | 93 | 37.26% |
| SPOT231208C00192500 | 2023-12-01 3:36PM EST | 192.50 | 0.30 | 0.20 | 0.30 | -0.75 | -71.43% | 26 | 25 | 38.38% |
| SPOT231208C00195000 | 2023-12-01 12:07PM EST | 195.00 | 0.24 | 0.10 | 0.20 | -0.36 | -60.00% | 64 | 53 | 40.38% |
| SPOT231208C00197500 | 2023-12-01 3:05PM EST | 197.50 | 0.14 | 0.05 | 0.10 | +0.14 | - | 20 | 11 | 40.14% |
| SPOT231208C00200000 | 2023-11-29 12:40PM EST | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 37 | 44.73% |
| SPOT231208C00202500 | 2023-11-30 10:05AM EST | 202.50 | 0.08 | 0.00 | 0.05 | +0.08 | - | - | 11 | 44.53% |
| SPOT231208C00205000 | 2023-11-28 2:31PM EST | 205.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 48.44% |
| SPOT231208C00210000 | 2023-11-28 3:55PM EST | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 51.56% |
| SPOT231208C00215000 | 2023-11-28 10:08AM EST | 215.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | - | 1 | 58.59% |
| SPOT231208C00230000 | 2023-11-20 10:16AM EST | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 5 | 78.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208P00125000 | 2023-11-07 2:46PM EST | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 21 | 118.75% |
| SPOT231208P00130000 | 2023-11-20 10:16AM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 107.03% |
| SPOT231208P00135000 | 2023-11-10 12:55PM EST | 135.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 95.31% |
| SPOT231208P00140000 | 2023-11-16 1:14PM EST | 140.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 84.38% |
| SPOT231208P00145000 | 2023-11-17 3:23PM EST | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 74.22% |
| SPOT231208P00150000 | 2023-11-30 10:45AM EST | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 63.67% |
| SPOT231208P00155000 | 2023-11-27 1:41PM EST | 155.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 29 | 307 | 58.59% |
| SPOT231208P00157500 | 2023-11-29 12:20PM EST | 157.50 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 240 | 53.13% |
| SPOT231208P00160000 | 2023-12-01 10:03AM EST | 160.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 104 | 53.13% |
| SPOT231208P00162500 | 2023-12-01 2:55PM EST | 162.50 | 0.05 | 0.00 | 0.10 | +0.05 | - | 2 | 0 | 47.27% |
| SPOT231208P00165000 | 2023-12-01 2:48PM EST | 165.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 8 | 65 | 41.50% |
| SPOT231208P00167500 | 2023-12-01 3:04PM EST | 167.50 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 35 | 70 | 40.82% |
| SPOT231208P00170000 | 2023-12-01 3:38PM EST | 170.00 | 0.20 | 0.20 | 0.30 | -0.02 | -9.09% | 560 | 134 | 37.89% |
| SPOT231208P00172500 | 2023-12-01 3:59PM EST | 172.50 | 0.45 | 0.40 | 0.50 | -0.09 | -16.67% | 68 | 109 | 35.79% |
| SPOT231208P00175000 | 2023-12-01 2:08PM EST | 175.00 | 0.71 | 0.75 | 0.95 | +0.11 | +18.33% | 78 | 60 | 35.74% |
| SPOT231208P00177500 | 2023-12-01 3:43PM EST | 177.50 | 1.25 | 1.35 | 1.55 | +0.35 | +38.89% | 84 | 62 | 34.28% |
| SPOT231208P00180000 | 2023-12-01 3:58PM EST | 180.00 | 2.20 | 2.30 | 2.45 | +0.74 | +50.68% | 184 | 132 | 33.03% |
| SPOT231208P00182500 | 2023-12-01 3:58PM EST | 182.50 | 3.40 | 3.60 | 3.90 | +1.40 | +70.00% | 654 | 309 | 34.28% |
| SPOT231208P00185000 | 2023-12-01 3:54PM EST | 185.00 | 5.20 | 5.20 | 5.60 | +2.20 | +73.33% | 45 | 59 | 34.67% |
| SPOT231208P00187500 | 2023-11-30 1:36PM EST | 187.50 | 5.30 | 7.10 | 7.80 | 0.00 | - | 9 | 12 | 38.99% |
| SPOT231208P00190000 | 2023-11-28 10:50AM EST | 190.00 | 6.90 | 9.30 | 10.00 | 0.00 | - | 3 | 3 | 41.26% |
| SPOT231208P00192500 | 2023-11-30 12:12PM EST | 192.50 | 10.80 | 11.30 | 12.80 | +10.80 | - | - | 5 | 54.22% |
| SPOT231208P00195000 | 2023-11-30 12:12PM EST | 195.00 | 13.10 | 13.90 | 14.70 | 0.00 | - | 3 | 4 | 46.97% |
| SPOT231208P00197500 | 2023-11-30 12:12PM EST | 197.50 | 15.50 | 16.30 | 17.30 | +15.50 | - | - | 2 | 55.76% |
| SPOT231208P00200000 | 2023-12-01 9:48AM EST | 200.00 | 17.50 | 18.50 | 20.50 | -0.70 | -3.85% | 1 | 0 | 50.20% |
| SPOT231208P00230000 | 2023-11-30 10:17AM EST | 230.00 | 47.00 | 48.40 | 50.20 | +47.00 | - | - | 0 | 135.16% |
© 2023 Yahoo. All rights reserved.