Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240816C00145000 | 2024-07-16 1:26PM EDT | 145.00 | 154.98 | 174.65 | 180.15 | 0.00 | - | - | 1 | 154.49% |
| SPOT240816C00190000 | 2024-07-23 12:46PM EDT | 190.00 | 138.00 | 129.60 | 135.30 | 0.00 | - | - | 0 | 107.96% |
| SPOT240816C00195000 | 2024-07-23 10:19AM EDT | 195.00 | 139.00 | 124.75 | 130.35 | 0.00 | - | - | 2 | 106.01% |
| SPOT240816C00210000 | 2024-07-19 1:27PM EDT | 210.00 | 85.71 | 109.60 | 115.40 | 0.00 | - | 4 | 4 | 90.97% |
| SPOT240816C00220000 | 2024-07-26 2:16PM EDT | 220.00 | 105.98 | 99.80 | 105.45 | -13.02 | -10.94% | 4 | 9 | 85.01% |
| SPOT240816C00230000 | 2024-07-26 11:48AM EDT | 230.00 | 97.24 | 90.00 | 95.55 | -3.78 | -3.74% | 1 | 4 | 79.10% |
| SPOT240816C00240000 | 2024-07-24 3:09PM EDT | 240.00 | 91.42 | 80.15 | 85.60 | 0.00 | - | 2 | 0 | 72.12% |
| SPOT240816C00250000 | 2024-07-24 9:38AM EDT | 250.00 | 88.00 | 70.55 | 75.80 | 0.00 | - | 1 | 25 | 67.46% |
| SPOT240816C00260000 | 2024-07-25 2:46PM EDT | 260.00 | 73.66 | 59.75 | 64.10 | 0.00 | - | 11 | 0 | 67.38% |
| SPOT240816C00270000 | 2024-07-26 9:44AM EDT | 270.00 | 56.92 | 50.15 | 54.50 | -8.54 | -13.05% | 6 | 278 | 61.06% |
| SPOT240816C00275000 | 2024-07-23 9:41AM EDT | 275.00 | 60.50 | 46.00 | 51.55 | 0.00 | - | - | 2 | 51.29% |
| SPOT240816C00280000 | 2024-07-26 9:44AM EDT | 280.00 | 47.41 | 42.10 | 46.05 | -6.51 | -12.07% | 6 | 364 | 60.52% |
| SPOT240816C00285000 | 2024-07-23 9:36AM EDT | 285.00 | 51.83 | 36.90 | 42.00 | 0.00 | - | - | 0 | 60.03% |
| SPOT240816C00290000 | 2024-07-26 3:44PM EDT | 290.00 | 34.90 | 33.30 | 35.60 | -9.98 | -22.24% | 3 | 153 | 48.04% |
| SPOT240816C00295000 | 2024-07-26 9:58AM EDT | 295.00 | 33.47 | 28.40 | 31.15 | -11.19 | -25.06% | 1 | 26 | 45.46% |
| SPOT240816C00300000 | 2024-07-26 3:53PM EDT | 300.00 | 25.33 | 25.20 | 27.55 | -9.08 | -26.39% | 12 | 797 | 45.91% |
| SPOT240816C00305000 | 2024-07-26 11:56AM EDT | 305.00 | 26.05 | 21.65 | 22.50 | -4.06 | -13.48% | 2 | 9 | 39.94% |
| SPOT240816C00310000 | 2024-07-26 3:53PM EDT | 310.00 | 17.95 | 16.60 | 19.85 | -7.58 | -29.69% | 8 | 892 | 42.22% |
| SPOT240816C00315000 | 2024-07-26 3:32PM EDT | 315.00 | 14.95 | 14.90 | 15.65 | -7.75 | -34.14% | 29 | 35 | 38.15% |
| SPOT240816C00320000 | 2024-07-26 3:52PM EDT | 320.00 | 12.00 | 12.05 | 12.40 | -5.60 | -31.82% | 56 | 0 | 36.39% |
| SPOT240816C00325000 | 2024-07-26 2:15PM EDT | 325.00 | 9.31 | 9.50 | 9.80 | -4.99 | -34.90% | 42 | 86 | 35.65% |
| SPOT240816C00330000 | 2024-07-26 3:53PM EDT | 330.00 | 7.16 | 7.20 | 7.65 | -4.49 | -38.54% | 132 | 2,281 | 35.24% |
| SPOT240816C00335000 | 2024-07-26 3:20PM EDT | 335.00 | 5.99 | 5.50 | 5.85 | -4.21 | -41.27% | 115 | 187 | 34.86% |
| SPOT240816C00340000 | 2024-07-26 3:50PM EDT | 340.00 | 4.25 | 4.10 | 4.50 | -3.50 | -45.16% | 28 | 832 | 34.97% |
| SPOT240816C00345000 | 2024-07-26 3:11PM EDT | 345.00 | 3.27 | 2.99 | 3.25 | -4.23 | -56.40% | 23 | 0 | 34.38% |
| SPOT240816C00350000 | 2024-07-26 3:53PM EDT | 350.00 | 2.16 | 2.14 | 2.40 | -2.09 | -49.18% | 41 | 1,155 | 34.41% |
| SPOT240816C00355000 | 2024-07-26 3:20PM EDT | 355.00 | 1.79 | 1.24 | 1.72 | -3.06 | -63.09% | 8 | 135 | 34.29% |
| SPOT240816C00360000 | 2024-07-26 3:10PM EDT | 360.00 | 1.20 | 1.04 | 1.24 | -1.51 | -55.72% | 12 | 0 | 34.40% |
| SPOT240816C00365000 | 2024-07-26 2:26PM EDT | 365.00 | 1.06 | 0.72 | 0.91 | -1.14 | -51.82% | 12 | 0 | 34.75% |
| SPOT240816C00370000 | 2024-07-26 3:15PM EDT | 370.00 | 0.60 | 0.27 | 0.66 | -0.74 | -55.22% | 11 | 0 | 35.06% |
| SPOT240816C00375000 | 2024-07-26 3:43PM EDT | 375.00 | 0.47 | 0.18 | 0.55 | -0.52 | -52.53% | 18 | 111 | 36.33% |
| SPOT240816C00380000 | 2024-07-26 1:53PM EDT | 380.00 | 0.49 | 0.17 | 0.63 | -0.14 | -22.22% | 3 | 555 | 39.84% |
| SPOT240816C00385000 | 2024-07-26 1:54PM EDT | 385.00 | 0.30 | 0.13 | 0.50 | -0.67 | -69.07% | 1 | 88 | 40.53% |
| SPOT240816C00390000 | 2024-07-26 3:48PM EDT | 390.00 | 0.19 | 0.11 | 0.30 | -0.25 | -56.82% | 3 | 138 | 39.36% |
| SPOT240816C00395000 | 2024-07-24 12:24PM EDT | 395.00 | 0.52 | 0.07 | 1.20 | 0.00 | - | 10 | 10 | 53.52% |
| SPOT240816C00400000 | 2024-07-26 3:49PM EDT | 400.00 | 0.14 | 0.10 | 0.14 | -0.15 | -51.72% | 451 | 0 | 39.06% |
| SPOT240816C00410000 | 2024-07-24 3:57PM EDT | 410.00 | 0.25 | 0.02 | 1.11 | 0.00 | - | 35 | 33 | 52.78% |
| SPOT240816C00420000 | 2024-07-25 9:39AM EDT | 420.00 | 0.30 | 0.03 | 0.18 | 0.00 | - | 1 | 38 | 48.05% |
| SPOT240816C00430000 | 2024-07-24 2:37PM EDT | 430.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 7 | 0 | 52.83% |
| SPOT240816C00440000 | 2024-07-05 2:10PM EDT | 440.00 | 1.26 | 0.00 | 0.19 | 0.00 | - | 2 | 145 | 50.98% |
| SPOT240816C00450000 | 2024-07-25 10:48AM EDT | 450.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 127 | 61.04% |
| SPOT240816C00460000 | 2024-06-17 9:37AM EDT | 460.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| SPOT240816C00470000 | 2024-07-24 11:33AM EDT | 470.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 6 | 36 | 63.97% |
| SPOT240816C00480000 | 2024-07-25 2:35PM EDT | 480.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 250 | 56.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240816P00145000 | 2024-07-22 12:46PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 109.38% |
| SPOT240816P00160000 | 2024-07-03 10:09AM EDT | 160.00 | 0.04 | 0.00 | 0.83 | 0.00 | - | 1 | 1 | 132.62% |
| SPOT240816P00165000 | 2024-07-03 10:09AM EDT | 165.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 1 | 0 | 110.94% |
| SPOT240816P00170000 | 2024-07-24 2:22PM EDT | 170.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 60 | 92.97% |
| SPOT240816P00180000 | 2024-07-24 11:15AM EDT | 180.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 109.52% |
| SPOT240816P00185000 | 2024-07-24 11:14AM EDT | 185.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 117.97% |
| SPOT240816P00195000 | 2024-07-22 3:20PM EDT | 195.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 0 | 100.34% |
| SPOT240816P00200000 | 2024-07-25 3:06PM EDT | 200.00 | 0.03 | 0.00 | 0.11 | +0.02 | +200.00% | 3 | 0 | 73.05% |
| SPOT240816P00205000 | 2024-07-22 3:20PM EDT | 205.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 98.58% |
| SPOT240816P00210000 | 2024-07-23 2:10PM EDT | 210.00 | 0.07 | 0.01 | 0.81 | 0.00 | - | 1 | 6 | 85.16% |
| SPOT240816P00215000 | 2024-07-25 1:46PM EDT | 215.00 | 0.05 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| SPOT240816P00220000 | 2024-07-23 10:46AM EDT | 220.00 | 0.04 | 0.04 | 0.40 | 0.00 | - | 9 | 90 | 70.31% |
| SPOT240816P00225000 | 2024-07-26 1:59PM EDT | 225.00 | 0.04 | 0.04 | 0.24 | +0.02 | +100.00% | 1 | 0 | 62.70% |
| SPOT240816P00230000 | 2024-07-24 2:47PM EDT | 230.00 | 0.06 | 0.02 | 0.42 | 0.00 | - | 2 | 126 | 62.94% |
| SPOT240816P00235000 | 2024-07-25 12:27PM EDT | 235.00 | 0.06 | 0.00 | 1.07 | 0.00 | - | 2 | 9 | 68.16% |
| SPOT240816P00240000 | 2024-07-25 9:55AM EDT | 240.00 | 0.34 | 0.00 | 0.21 | 0.00 | - | 2 | 263 | 50.59% |
| SPOT240816P00245000 | 2024-07-26 2:31PM EDT | 245.00 | 0.14 | 0.05 | 1.06 | +0.04 | +40.00% | 16 | 21 | 60.79% |
| SPOT240816P00250000 | 2024-07-26 10:05AM EDT | 250.00 | 0.53 | 0.10 | 0.36 | +0.17 | +47.22% | 5 | 0 | 52.88% |
| SPOT240816P00255000 | 2024-07-24 12:01PM EDT | 255.00 | 0.22 | 0.07 | 0.39 | -0.07 | -24.14% | 1 | 53 | 50.00% |
| SPOT240816P00260000 | 2024-07-26 2:03PM EDT | 260.00 | 0.23 | 0.14 | 0.40 | +0.05 | +27.78% | 4 | 307 | 46.63% |
| SPOT240816P00265000 | 2024-07-23 10:30AM EDT | 265.00 | 0.29 | 0.13 | 0.82 | 0.00 | - | - | 0 | 49.46% |
| SPOT240816P00270000 | 2024-07-26 3:13PM EDT | 270.00 | 0.48 | 0.34 | 0.63 | +0.15 | +45.45% | 2 | 0 | 43.16% |
| SPOT240816P00275000 | 2024-07-24 2:54PM EDT | 275.00 | 0.69 | 0.49 | 0.88 | +0.33 | +91.67% | 1 | 0 | 42.38% |
| SPOT240816P00280000 | 2024-07-26 3:05PM EDT | 280.00 | 0.83 | 0.72 | 1.04 | +0.23 | +38.33% | 60 | 797 | 40.05% |
| SPOT240816P00285000 | 2024-07-26 3:05PM EDT | 285.00 | 1.26 | 0.92 | 1.25 | +0.44 | +53.66% | 8 | 20 | 37.82% |
| SPOT240816P00290000 | 2024-07-26 3:02PM EDT | 290.00 | 1.61 | 1.42 | 1.70 | +0.49 | +43.75% | 52 | 375 | 36.82% |
| SPOT240816P00295000 | 2024-07-26 2:26PM EDT | 295.00 | 2.01 | 2.10 | 2.57 | +0.38 | +23.31% | 11 | 0 | 37.29% |
| SPOT240816P00300000 | 2024-07-26 3:43PM EDT | 300.00 | 3.27 | 2.90 | 3.10 | +0.85 | +35.12% | 98 | 0 | 35.00% |
| SPOT240816P00305000 | 2024-07-26 3:53PM EDT | 305.00 | 4.39 | 3.95 | 4.25 | +1.49 | +51.38% | 7 | 67 | 34.63% |
| SPOT240816P00310000 | 2024-07-26 2:04PM EDT | 310.00 | 5.53 | 5.30 | 5.65 | +1.37 | +32.93% | 15 | 0 | 34.08% |
| SPOT240816P00315000 | 2024-07-26 3:49PM EDT | 315.00 | 7.15 | 6.85 | 7.90 | +1.88 | +35.67% | 26 | 119 | 35.28% |
| SPOT240816P00320000 | 2024-07-26 3:33PM EDT | 320.00 | 9.50 | 9.05 | 9.45 | +2.64 | +38.48% | 51 | 394 | 32.98% |
| SPOT240816P00325000 | 2024-07-26 3:12PM EDT | 325.00 | 11.60 | 11.50 | 11.90 | +2.60 | +28.89% | 43 | 0 | 32.42% |
| SPOT240816P00330000 | 2024-07-26 3:58PM EDT | 330.00 | 14.60 | 14.20 | 14.80 | +3.15 | +27.51% | 91 | 0 | 32.06% |
| SPOT240816P00335000 | 2024-07-26 3:02PM EDT | 335.00 | 17.92 | 17.40 | 19.10 | +4.62 | +34.74% | 43 | 84 | 35.32% |
| SPOT240816P00340000 | 2024-07-26 3:49PM EDT | 340.00 | 21.35 | 19.85 | 22.10 | +4.95 | +30.18% | 9 | 85 | 32.98% |
| SPOT240816P00345000 | 2024-07-25 2:01PM EDT | 345.00 | 22.85 | 23.85 | 26.05 | +6.15 | +36.83% | 5 | 20 | 32.98% |
| SPOT240816P00350000 | 2024-07-26 3:17PM EDT | 350.00 | 29.50 | 28.00 | 30.55 | +10.70 | +56.91% | 7 | 0 | 34.57% |
| SPOT240816P00355000 | 2024-07-23 11:04AM EDT | 355.00 | 25.45 | 32.70 | 35.50 | 0.00 | - | - | 6 | 37.98% |
| SPOT240816P00360000 | 2024-07-25 10:12AM EDT | 360.00 | 36.00 | 35.55 | 41.85 | 0.00 | - | 2 | 0 | 48.29% |
| SPOT240816P00370000 | 2024-07-08 2:22PM EDT | 370.00 | 60.75 | 45.50 | 51.20 | 0.00 | - | 2 | 0 | 52.06% |
| SPOT240816P00380000 | 2024-07-23 10:08AM EDT | 380.00 | 46.91 | 55.45 | 61.80 | 0.00 | - | 2 | 1 | 61.83% |
| SPOT240816P00390000 | 2024-07-23 10:53AM EDT | 390.00 | 61.40 | 65.45 | 71.00 | 0.00 | - | - | 0 | 63.40% |
| SPOT240816P00410000 | 2024-06-21 9:36AM EDT | 410.00 | 100.75 | 110.90 | 120.00 | 0.00 | - | 2 | 1 | 174.10% |
© 2024 Yahoo. All rights reserved.