Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,511.08 +498.47 (+2.08%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220819C00055000 | 2022-08-03 10:16AM EDT | 55.00 | 63.30 | 68.40 | 69.40 | 0.00 | - | 1 | 1 | 291.02% |
| SPOT220819C00075000 | 2022-07-29 10:31AM EDT | 75.00 | 39.20 | 48.20 | 49.30 | 0.00 | - | 1 | 2 | 166.80% |
| SPOT220819C00080000 | 2022-07-27 1:48PM EDT | 80.00 | 37.50 | 43.20 | 44.40 | 0.00 | - | 149 | 38 | 155.47% |
| SPOT220819C00085000 | 2022-07-19 12:37PM EDT | 85.00 | 23.80 | 37.90 | 39.30 | 0.00 | - | 2 | 1 | 176.07% |
| SPOT220819C00086000 | 2022-07-21 10:26AM EDT | 86.00 | 28.60 | 37.00 | 38.30 | 0.00 | - | 2 | 3 | 100.00% |
| SPOT220819C00087000 | 2022-07-21 10:21AM EDT | 87.00 | 28.90 | 36.30 | 37.40 | 0.00 | - | 1 | 1 | 134.38% |
| SPOT220819C00088000 | 2022-07-25 3:38PM EDT | 88.00 | 24.30 | 35.30 | 36.40 | 0.00 | - | 2 | 3 | 130.66% |
| SPOT220819C00089000 | 2022-07-26 11:20AM EDT | 89.00 | 19.30 | 34.20 | 35.40 | 0.00 | - | - | 7 | 121.48% |
| SPOT220819C00090000 | 2022-07-26 11:37AM EDT | 90.00 | 17.90 | 33.40 | 34.40 | 0.00 | - | 37 | 20 | 127.73% |
| SPOT220819C00091000 | 2022-07-26 3:16PM EDT | 91.00 | 16.50 | 32.00 | 33.30 | 0.00 | - | - | 3 | 85.94% |
| SPOT220819C00092000 | 2022-07-25 3:33PM EDT | 92.00 | 20.90 | 31.50 | 32.40 | 0.00 | - | 1 | 1 | 124.22% |
| SPOT220819C00093000 | 2022-07-25 3:34PM EDT | 93.00 | 20.00 | 30.10 | 31.60 | 0.00 | - | 2 | 3 | 112.31% |
| SPOT220819C00095000 | 2022-08-05 1:24PM EDT | 95.00 | 23.48 | 28.20 | 29.40 | 0.00 | - | 1 | 34 | 100.59% |
| SPOT220819C00096000 | 2022-08-12 2:17PM EDT | 96.00 | 28.40 | 27.20 | 28.30 | +11.10 | +64.16% | 2 | 1 | 91.80% |
| SPOT220819C00097000 | 2022-08-03 9:32AM EDT | 97.00 | 21.80 | 26.20 | 27.20 | 0.00 | - | 1 | 2 | 81.64% |
| SPOT220819C00098000 | 2022-07-26 12:40PM EDT | 98.00 | 12.60 | 25.20 | 26.40 | 0.00 | - | - | 8 | 90.43% |
| SPOT220819C00098500 | 2022-07-21 10:26AM EDT | 98.50 | 18.40 | 24.70 | 25.90 | 0.00 | - | 1 | 1 | 88.67% |
| SPOT220819C00099000 | 2022-08-09 10:14AM EDT | 99.00 | 17.14 | 24.50 | 25.30 | 0.00 | - | 1 | 5 | 94.73% |
| SPOT220819C00100000 | 2022-08-04 12:20PM EDT | 100.00 | 23.05 | 23.50 | 24.20 | 0.00 | - | 1 | 176 | 87.70% |
| SPOT220819C00101000 | 2022-07-26 1:10PM EDT | 101.00 | 11.10 | 22.50 | 23.20 | 0.00 | - | - | 22 | 84.28% |
| SPOT220819C00102000 | 2022-08-08 2:50PM EDT | 102.00 | 18.40 | 21.40 | 22.20 | 0.00 | - | 1 | 1 | 77.05% |
| SPOT220819C00103000 | 2022-08-10 11:46AM EDT | 103.00 | 17.10 | 20.40 | 21.30 | 0.00 | - | 3 | 6 | 77.44% |
| SPOT220819C00104000 | 2022-07-27 12:46PM EDT | 104.00 | 16.05 | 19.50 | 20.30 | 0.00 | - | 2 | 6 | 77.15% |
| SPOT220819C00105000 | 2022-08-12 2:25PM EDT | 105.00 | 19.60 | 18.60 | 19.20 | +2.15 | +12.32% | 17 | 399 | 73.73% |
| SPOT220819C00106000 | 2022-08-04 2:24PM EDT | 106.00 | 16.20 | 17.50 | 18.30 | 0.00 | - | 1 | 6 | 70.22% |
| SPOT220819C00107000 | 2022-08-10 11:29AM EDT | 107.00 | 12.90 | 16.60 | 17.40 | 0.00 | - | 6 | 27 | 71.68% |
| SPOT220819C00108000 | 2022-08-05 11:17AM EDT | 108.00 | 11.20 | 15.60 | 16.30 | 0.00 | - | 2 | 157 | 65.82% |
| SPOT220819C00109000 | 2022-08-08 3:40PM EDT | 109.00 | 12.00 | 14.50 | 15.40 | 0.00 | - | 17 | 98 | 62.21% |
| SPOT220819C00110000 | 2022-08-12 11:42AM EDT | 110.00 | 13.50 | 13.70 | 14.30 | -0.25 | -1.82% | 2 | 310 | 60.79% |
| SPOT220819C00111000 | 2022-08-05 2:48PM EDT | 111.00 | 9.30 | 12.70 | 13.30 | 0.00 | - | 5 | 66 | 57.13% |
| SPOT220819C00112000 | 2022-08-11 3:36PM EDT | 112.00 | 10.89 | 11.80 | 12.60 | 0.00 | - | 1 | 25 | 60.25% |
| SPOT220819C00113000 | 2022-08-11 2:43PM EDT | 113.00 | 9.10 | 10.90 | 11.40 | 0.00 | - | 1 | 12 | 54.83% |
| SPOT220819C00114000 | 2022-08-12 12:11PM EDT | 114.00 | 9.25 | 10.00 | 10.60 | +1.65 | +21.71% | 1 | 29 | 55.13% |
| SPOT220819C00115000 | 2022-08-12 3:22PM EDT | 115.00 | 9.50 | 9.20 | 9.60 | +0.60 | +6.74% | 13 | 505 | 53.52% |
| SPOT220819C00116000 | 2022-08-12 11:04AM EDT | 116.00 | 8.25 | 8.30 | 8.80 | +1.93 | +30.54% | 1 | 42 | 52.64% |
| SPOT220819C00117000 | 2022-08-12 1:01PM EDT | 117.00 | 7.58 | 7.50 | 7.90 | +0.68 | +9.86% | 7 | 54 | 51.27% |
| SPOT220819C00118000 | 2022-08-11 10:23AM EDT | 118.00 | 8.94 | 6.70 | 7.10 | 0.00 | - | 5 | 41 | 50.39% |
| SPOT220819C00119000 | 2022-08-12 12:22PM EDT | 119.00 | 5.93 | 6.00 | 6.30 | -1.27 | -17.64% | 5 | 101 | 52.39% |
| SPOT220819C00120000 | 2022-08-12 2:35PM EDT | 120.00 | 5.70 | 5.30 | 5.60 | +0.70 | +14.00% | 31 | 781 | 51.86% |
| SPOT220819C00121000 | 2022-08-12 3:59PM EDT | 121.00 | 4.80 | 4.60 | 4.90 | -0.05 | -1.03% | 210 | 248 | 50.71% |
| SPOT220819C00122000 | 2022-08-12 3:13PM EDT | 122.00 | 4.46 | 4.00 | 4.40 | +0.46 | +11.50% | 8 | 131 | 51.95% |
| SPOT220819C00123000 | 2022-08-12 3:52PM EDT | 123.00 | 3.75 | 3.50 | 3.80 | +0.55 | +17.19% | 42 | 68 | 51.03% |
| SPOT220819C00124000 | 2022-08-12 2:59PM EDT | 124.00 | 3.30 | 2.90 | 3.20 | +0.93 | +39.24% | 31 | 56 | 49.44% |
| SPOT220819C00125000 | 2022-08-12 2:53PM EDT | 125.00 | 3.00 | 2.50 | 2.70 | +0.48 | +19.05% | 29 | 228 | 48.63% |
| SPOT220819C00126000 | 2022-08-12 3:14PM EDT | 126.00 | 2.37 | 2.10 | 2.35 | -0.55 | -18.84% | 25 | 59 | 49.39% |
| SPOT220819C00127000 | 2022-08-12 3:54PM EDT | 127.00 | 1.90 | 1.70 | 1.90 | +0.35 | +22.58% | 8 | 178 | 47.90% |
| SPOT220819C00128000 | 2022-08-12 3:31PM EDT | 128.00 | 1.60 | 1.40 | 1.55 | 0.00 | - | 4 | 46 | 47.24% |
| SPOT220819C00129000 | 2022-08-12 3:08PM EDT | 129.00 | 1.25 | 1.15 | 1.30 | +0.25 | +25.00% | 18 | 37 | 47.53% |
| SPOT220819C00130000 | 2022-08-12 3:25PM EDT | 130.00 | 1.00 | 0.90 | 1.10 | -0.15 | -13.04% | 235 | 430 | 48.10% |
| SPOT220819C00131000 | 2022-08-12 3:48PM EDT | 131.00 | 0.80 | 0.70 | 0.85 | +0.10 | +14.29% | 5 | 15 | 47.07% |
| SPOT220819C00132000 | 2022-08-12 2:17PM EDT | 132.00 | 0.65 | 0.55 | 0.70 | -0.10 | -13.33% | 26 | 133 | 47.36% |
| SPOT220819C00133000 | 2022-08-12 11:31AM EDT | 133.00 | 0.45 | 0.45 | 0.55 | -0.20 | -30.77% | 10 | 29 | 47.07% |
| SPOT220819C00135000 | 2022-08-12 2:55PM EDT | 135.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 3 | 312 | 47.27% |
| SPOT220819C00140000 | 2022-08-12 10:07AM EDT | 140.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 1 | 145 | 51.27% |
| SPOT220819C00145000 | 2022-08-11 1:14PM EDT | 145.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 330 | 55.86% |
| SPOT220819C00150000 | 2022-08-12 10:44AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 448 | 62.11% |
| SPOT220819C00155000 | 2022-08-01 3:28PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 75.00% |
| SPOT220819C00160000 | 2022-07-28 10:52AM EDT | 160.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 213 | 83.98% |
| SPOT220819C00165000 | 2022-08-08 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 69 | 92.19% |
| SPOT220819C00170000 | 2022-08-04 10:08AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 271 | 88.28% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220819P00050000 | 2022-07-27 10:15AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 270.31% |
| SPOT220819P00055000 | 2022-08-05 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 264 | 215.63% |
| SPOT220819P00060000 | 2022-08-12 3:16PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 304 | 193.75% |
| SPOT220819P00065000 | 2022-08-12 12:03PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 13 | 99 | 50.00% |
| SPOT220819P00070000 | 2022-08-11 3:54PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 560 | 154.69% |
| SPOT220819P00075000 | 2022-08-09 3:52PM EDT | 75.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 20 | 127 | 149.22% |
| SPOT220819P00080000 | 2022-08-09 12:01PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 773 | 121.09% |
| SPOT220819P00085000 | 2022-08-08 12:03PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 354 | 105.47% |
| SPOT220819P00086000 | 2022-07-27 2:49PM EDT | 86.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 4 | 381 | 117.58% |
| SPOT220819P00087000 | 2022-07-27 3:44PM EDT | 87.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 9 | 18 | 108.20% |
| SPOT220819P00088000 | 2022-07-27 2:08PM EDT | 88.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 121 | 123 | 110.94% |
| SPOT220819P00089000 | 2022-07-29 9:56AM EDT | 89.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 107.42% |
| SPOT220819P00090000 | 2022-08-11 10:13AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 591 | 90.63% |
| SPOT220819P00091000 | 2022-08-02 12:44PM EDT | 91.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 4 | 81 | 95.70% |
| SPOT220819P00092000 | 2022-07-26 3:27PM EDT | 92.00 | 3.59 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 98.05% |
| SPOT220819P00093000 | 2022-08-08 2:31PM EDT | 93.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 120.70% |
| SPOT220819P00094000 | 2022-08-12 2:55PM EDT | 94.00 | 0.03 | 0.00 | 0.15 | -0.18 | -85.71% | 2 | 18 | 91.80% |
| SPOT220819P00095000 | 2022-08-11 12:54PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 356 | 88.67% |
| SPOT220819P00096000 | 2022-08-10 3:19PM EDT | 96.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 45 | 85.55% |
| SPOT220819P00097000 | 2022-08-11 10:32AM EDT | 97.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 38 | 82.42% |
| SPOT220819P00098000 | 2022-07-28 12:44PM EDT | 98.00 | 1.22 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 79.30% |
| SPOT220819P00098500 | 2022-07-28 2:35PM EDT | 98.50 | 1.45 | 0.00 | 0.15 | 0.00 | - | 9 | 32 | 77.73% |
| SPOT220819P00099000 | 2022-08-09 12:01PM EDT | 99.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 3 | 22 | 76.17% |
| SPOT220819P00100000 | 2022-08-11 10:02AM EDT | 100.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 8 | 962 | 73.44% |
| SPOT220819P00101000 | 2022-07-29 3:26PM EDT | 101.00 | 1.70 | 0.00 | 0.15 | 0.00 | - | 8 | 11 | 70.31% |
| SPOT220819P00102000 | 2022-08-11 11:03AM EDT | 102.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 409 | 63.48% |
| SPOT220819P00103000 | 2022-08-11 3:23PM EDT | 103.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 64.45% |
| SPOT220819P00104000 | 2022-08-12 1:29PM EDT | 104.00 | 0.07 | 0.05 | 0.15 | -0.22 | -75.86% | 2 | 80 | 64.26% |
| SPOT220819P00105000 | 2022-08-11 1:57PM EDT | 105.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 13 | 486 | 61.33% |
| SPOT220819P00106000 | 2022-08-10 12:00PM EDT | 106.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | 1 | 97 | 60.55% |
| SPOT220819P00107000 | 2022-08-12 11:25AM EDT | 107.00 | 0.12 | 0.10 | 0.20 | -0.18 | -60.00% | 18 | 223 | 59.38% |
| SPOT220819P00108000 | 2022-08-12 2:17PM EDT | 108.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 3 | 148 | 56.25% |
| SPOT220819P00109000 | 2022-08-12 1:29PM EDT | 109.00 | 0.20 | 0.15 | 0.25 | -0.19 | -48.72% | 2 | 248 | 56.15% |
| SPOT220819P00110000 | 2022-08-12 3:29PM EDT | 110.00 | 0.18 | 0.15 | 0.25 | -0.32 | -64.00% | 5 | 710 | 52.83% |
| SPOT220819P00111000 | 2022-08-11 1:45PM EDT | 111.00 | 0.54 | 0.20 | 0.30 | 0.00 | - | 1 | 96 | 52.05% |
| SPOT220819P00112000 | 2022-08-11 10:23AM EDT | 112.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 33 | 50.78% |
| SPOT220819P00113000 | 2022-08-12 11:00AM EDT | 113.00 | 0.49 | 0.35 | 0.45 | -0.36 | -42.35% | 1 | 46 | 50.93% |
| SPOT220819P00114000 | 2022-08-12 2:43PM EDT | 114.00 | 0.45 | 0.45 | 0.55 | -0.60 | -57.14% | 1 | 36 | 50.34% |
| SPOT220819P00115000 | 2022-08-12 2:24PM EDT | 115.00 | 0.60 | 0.55 | 0.70 | -0.63 | -51.22% | 24 | 290 | 51.81% |
| SPOT220819P00116000 | 2022-08-12 12:16PM EDT | 116.00 | 0.90 | 0.75 | 0.85 | -0.57 | -38.78% | 1 | 501 | 51.07% |
| SPOT220819P00117000 | 2022-08-12 3:25PM EDT | 117.00 | 0.90 | 0.85 | 1.05 | -0.95 | -51.35% | 10 | 49 | 50.88% |
| SPOT220819P00118000 | 2022-08-12 3:28PM EDT | 118.00 | 1.08 | 1.10 | 1.25 | -0.59 | -35.33% | 13 | 39 | 50.00% |
| SPOT220819P00119000 | 2022-08-12 3:23PM EDT | 119.00 | 1.35 | 1.35 | 1.55 | -1.00 | -42.55% | 2 | 39 | 50.32% |
| SPOT220819P00120000 | 2022-08-12 3:24PM EDT | 120.00 | 1.65 | 1.65 | 1.85 | -0.75 | -31.25% | 7 | 312 | 49.90% |
| SPOT220819P00121000 | 2022-08-11 1:28PM EDT | 121.00 | 3.20 | 1.90 | 2.20 | 0.00 | - | 18 | 34 | 49.61% |
| SPOT220819P00122000 | 2022-08-12 1:42PM EDT | 122.00 | 2.30 | 2.30 | 2.50 | -0.90 | -28.13% | 2 | 27 | 47.90% |
| SPOT220819P00123000 | 2022-08-12 3:53PM EDT | 123.00 | 2.80 | 2.70 | 2.95 | -1.40 | -33.33% | 12 | 12 | 47.80% |
| SPOT220819P00124000 | 2022-08-12 2:33PM EDT | 124.00 | 3.00 | 3.20 | 3.50 | -1.52 | -33.63% | 23 | 16 | 48.44% |
| SPOT220819P00125000 | 2022-08-12 1:22PM EDT | 125.00 | 3.60 | 3.70 | 4.10 | -1.70 | -32.08% | 10 | 69 | 49.10% |
| SPOT220819P00126000 | 2022-08-12 11:28AM EDT | 126.00 | 4.50 | 4.20 | 4.60 | +0.10 | +2.27% | 1 | 2 | 47.56% |
| SPOT220819P00129000 | 2022-08-10 12:04PM EDT | 129.00 | 9.60 | 6.20 | 6.70 | 0.00 | - | 1 | 2 | 48.07% |
| SPOT220819P00130000 | 2022-08-09 9:39AM EDT | 130.00 | 12.74 | 7.00 | 7.40 | 0.00 | - | 1 | 89 | 46.78% |
| SPOT220819P00131000 | 2022-08-10 1:32PM EDT | 131.00 | 11.40 | 7.60 | 8.20 | 0.00 | - | 1 | 3 | 46.63% |
| SPOT220819P00132000 | 2022-08-10 1:32PM EDT | 132.00 | 12.30 | 8.60 | 9.10 | 0.00 | - | 1 | 4 | 48.10% |
| SPOT220819P00133000 | 2022-08-09 9:40AM EDT | 133.00 | 15.00 | 9.50 | 10.10 | 0.00 | - | 1 | 2 | 51.56% |
| SPOT220819P00135000 | 2022-08-11 9:30AM EDT | 135.00 | 12.80 | 11.20 | 11.80 | 0.00 | - | 1 | 9 | 49.90% |
| SPOT220819P00140000 | 2022-08-11 9:30AM EDT | 140.00 | 17.60 | 15.90 | 16.70 | 0.00 | - | 1 | 2 | 60.35% |
| SPOT220819P00145000 | 2022-06-22 1:27PM EDT | 145.00 | 45.30 | 33.50 | 34.70 | 0.00 | - | - | 1 | 296.00% |
| SPOT220819P00150000 | 2022-08-01 9:53AM EDT | 150.00 | 36.70 | 25.60 | 27.00 | 0.00 | - | 1 | 0 | 97.61% |
| SPOT220819P00155000 | 2022-08-01 10:28AM EDT | 155.00 | 42.00 | 30.50 | 31.70 | 0.00 | - | 6 | 0 | 95.70% |
| SPOT220819P00165000 | 2022-08-03 10:18AM EDT | 165.00 | 47.20 | 40.90 | 41.90 | 0.00 | - | 1 | 0 | 82.81% |
| SPOT220819P00170000 | 2022-08-02 9:55AM EDT | 170.00 | 54.40 | 45.70 | 46.90 | 0.00 | - | - | 0 | 137.11% |
© 2022 Yahoo. All rights reserved.
