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
7,494.76 +28.85 (+0.39%) BTC-USD
23,885.17 -570.62 (-2.33%) CMC Crypto 200
567.99 -6.75 (-1.17%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230120C00050000 | 2022-07-27 9:30AM EDT | 50.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT230120C00055000 | 2022-04-28 11:44AM EDT | 55.00 | 46.85 | 59.70 | 62.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT230120C00060000 | 2022-07-27 3:29PM EDT | 60.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230120C00065000 | 2022-06-08 3:38PM EDT | 65.00 | 55.55 | 43.10 | 44.70 | 0.00 | - | 5 | 13 | 0.00% |
| SPOT230120C00070000 | 2022-08-05 11:30AM EDT | 70.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230120C00075000 | 2022-08-05 1:56PM EDT | 75.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230120C00080000 | 2022-07-27 3:29PM EDT | 80.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT230120C00085000 | 2022-08-05 1:26PM EDT | 85.00 | 38.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230120C00090000 | 2022-08-10 3:10PM EDT | 90.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230120C00095000 | 2022-08-10 12:41PM EDT | 95.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230120C00100000 | 2022-08-11 10:38AM EDT | 100.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT230120C00105000 | 2022-08-11 10:13AM EDT | 105.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230120C00110000 | 2022-08-11 11:09AM EDT | 110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT230120C00115000 | 2022-08-11 10:15AM EDT | 115.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT230120C00120000 | 2022-08-11 9:54AM EDT | 120.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230120C00125000 | 2022-08-11 11:48AM EDT | 125.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SPOT230120C00130000 | 2022-08-11 2:11PM EDT | 130.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPOT230120C00135000 | 2022-08-11 11:47AM EDT | 135.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT230120C00140000 | 2022-08-11 11:22AM EDT | 140.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPOT230120C00145000 | 2022-08-11 10:13AM EDT | 145.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT230120C00150000 | 2022-08-11 3:54PM EDT | 150.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| SPOT230120C00155000 | 2022-08-11 9:42AM EDT | 155.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT230120C00160000 | 2022-08-10 10:55AM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT230120C00165000 | 2022-08-08 9:53AM EDT | 165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT230120C00170000 | 2022-08-11 11:45AM EDT | 170.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SPOT230120C00175000 | 2022-08-11 10:16AM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT230120C00180000 | 2022-08-11 10:43AM EDT | 180.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT230120C00185000 | 2022-08-11 10:15AM EDT | 185.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT230120C00190000 | 2022-08-11 1:34PM EDT | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT230120C00195000 | 2022-08-10 2:11PM EDT | 195.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT230120C00200000 | 2022-08-11 12:22PM EDT | 200.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPOT230120C00210000 | 2022-08-10 2:57PM EDT | 210.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT230120C00220000 | 2022-08-01 11:01AM EDT | 220.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT230120C00230000 | 2022-08-05 11:45AM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT230120C00240000 | 2022-08-11 1:54PM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPOT230120C00250000 | 2022-08-05 12:29PM EDT | 250.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT230120C00260000 | 2022-07-28 9:46AM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT230120C00270000 | 2022-07-22 11:06AM EDT | 270.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT230120C00280000 | 2022-06-09 10:45AM EDT | 280.00 | 0.65 | 0.30 | 0.60 | 0.00 | - | 4 | 274 | 58.69% |
| SPOT230120C00290000 | 2022-05-03 10:00AM EDT | 290.00 | 0.89 | 0.50 | 0.70 | 0.00 | - | 1 | 93 | 63.33% |
| SPOT230120C00300000 | 2022-08-10 11:52AM EDT | 300.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT230120C00310000 | 2022-06-16 3:33PM EDT | 310.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 504 | 61.57% |
| SPOT230120C00320000 | 2022-08-10 11:15AM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPOT230120C00330000 | 2022-07-27 12:59PM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT230120C00340000 | 2022-08-08 9:30AM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT230120C00350000 | 2022-07-27 3:56PM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPOT230120C00360000 | 2022-07-25 2:50PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT230120C00370000 | 2022-05-02 3:11PM EDT | 370.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 1 | 643 | 71.58% |
| SPOT230120C00380000 | 2022-03-23 3:12PM EDT | 380.00 | 0.79 | 0.10 | 1.50 | 0.00 | - | 1 | 113 | 81.88% |
| SPOT230120C00390000 | 2022-06-02 2:55PM EDT | 390.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 270 | 69.48% |
| SPOT230120C00400000 | 2022-07-25 9:30AM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPOT230120C00410000 | 2022-02-08 4:28PM EDT | 410.00 | 1.65 | 0.40 | 1.20 | 0.00 | - | 6 | 72 | 86.11% |
| SPOT230120C00420000 | 2022-08-11 2:29PM EDT | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT230120C00430000 | 2022-07-11 10:08AM EDT | 430.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 59 | 70.61% |
| SPOT230120C00440000 | 2022-07-22 11:15AM EDT | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPOT230120C00450000 | 2022-02-14 10:30AM EDT | 450.00 | 1.00 | 0.25 | 0.95 | 0.00 | - | 1 | 191 | 87.60% |
| SPOT230120C00460000 | 2022-02-28 11:40AM EDT | 460.00 | 0.90 | 0.20 | 0.80 | 0.00 | - | 22 | 19 | 86.62% |
| SPOT230120C00470000 | 2022-07-25 1:18PM EDT | 470.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPOT230120C00480000 | 2022-02-07 12:15PM EDT | 480.00 | 1.15 | 0.15 | 1.05 | 0.00 | - | 1 | 317 | 90.97% |
| SPOT230120C00490000 | 2021-11-23 3:36PM EDT | 490.00 | 5.50 | 3.20 | 4.30 | 0.00 | - | 1 | 106 | 124.43% |
| SPOT230120C00500000 | 2022-05-11 1:52PM EDT | 500.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | 2 | 173 | 81.54% |
| SPOT230120C00520000 | 2022-08-05 9:45AM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT230120C00540000 | 2022-07-27 9:30AM EDT | 540.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230120P00050000 | 2022-08-11 3:01PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT230120P00055000 | 2022-08-03 9:48AM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT230120P00060000 | 2022-08-11 9:51AM EDT | 60.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT230120P00065000 | 2022-08-10 1:58PM EDT | 65.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT230120P00070000 | 2022-08-10 3:38PM EDT | 70.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT230120P00075000 | 2022-08-11 9:40AM EDT | 75.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT230120P00080000 | 2022-08-05 12:39PM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT230120P00085000 | 2022-08-10 2:37PM EDT | 85.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SPOT230120P00090000 | 2022-08-09 12:06PM EDT | 90.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPOT230120P00095000 | 2022-08-10 9:57AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT230120P00100000 | 2022-08-11 3:54PM EDT | 100.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| SPOT230120P00105000 | 2022-08-11 3:26PM EDT | 105.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| SPOT230120P00110000 | 2022-08-11 10:42AM EDT | 110.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPOT230120P00115000 | 2022-08-11 10:41AM EDT | 115.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPOT230120P00120000 | 2022-08-11 11:06AM EDT | 120.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPOT230120P00125000 | 2022-08-11 11:33AM EDT | 125.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| SPOT230120P00130000 | 2022-08-10 10:07AM EDT | 130.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT230120P00135000 | 2022-08-10 1:01PM EDT | 135.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT230120P00140000 | 2022-08-10 12:17PM EDT | 140.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT230120P00145000 | 2022-08-10 1:20PM EDT | 145.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT230120P00150000 | 2022-08-10 12:17PM EDT | 150.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT230120P00155000 | 2022-08-04 2:36PM EDT | 155.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230120P00160000 | 2022-08-11 1:32PM EDT | 160.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT230120P00165000 | 2022-06-29 11:59AM EDT | 165.00 | 70.25 | 53.70 | 54.30 | 0.00 | - | 1 | 299 | 74.33% |
| SPOT230120P00170000 | 2022-08-10 12:40PM EDT | 170.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230120P00175000 | 2022-08-03 1:29PM EDT | 175.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPOT230120P00180000 | 2022-08-08 3:10PM EDT | 180.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT230120P00185000 | 2022-07-01 2:09PM EDT | 185.00 | 89.90 | 72.10 | 73.00 | 0.00 | - | 1 | 99 | 81.11% |
| SPOT230120P00190000 | 2022-06-21 10:18AM EDT | 190.00 | 86.90 | 75.30 | 76.00 | 0.00 | - | 1 | 1,539 | 76.89% |
| SPOT230120P00195000 | 2022-07-26 10:16AM EDT | 195.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT230120P00200000 | 2022-07-18 9:42AM EDT | 200.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230120P00210000 | 2022-07-18 9:42AM EDT | 210.00 | 104.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT230120P00220000 | 2022-06-16 12:29PM EDT | 220.00 | 122.30 | 116.50 | 118.80 | 0.00 | - | 4 | 966 | 130.69% |
| SPOT230120P00230000 | 2022-08-10 3:05PM EDT | 230.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| SPOT230120P00240000 | 2022-08-10 3:05PM EDT | 240.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| SPOT230120P00250000 | 2022-06-15 9:47AM EDT | 250.00 | 145.90 | 150.60 | 153.70 | 0.00 | - | 1 | 0 | 156.40% |
| SPOT230120P00260000 | 2022-05-11 10:10AM EDT | 260.00 | 161.70 | 149.30 | 151.80 | 0.00 | - | 10 | 65 | 122.08% |
| SPOT230120P00270000 | 2022-03-14 11:08AM EDT | 270.00 | 148.80 | 127.00 | 130.70 | 0.00 | - | 31 | 45 | 0.00% |
| SPOT230120P00280000 | 2022-05-09 10:19AM EDT | 280.00 | 181.00 | 163.10 | 165.00 | 0.00 | - | 4 | 259 | 102.82% |
| SPOT230120P00290000 | 2022-01-21 12:09PM EDT | 290.00 | 101.80 | 139.30 | 140.60 | 0.00 | - | 1 | 191 | 0.00% |
| SPOT230120P00300000 | 2022-07-27 3:30PM EDT | 300.00 | 182.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT230120P00310000 | 2021-12-15 3:03PM EDT | 310.00 | 103.20 | 100.50 | 103.20 | 0.00 | - | 1 | 4 | 0.00% |
| SPOT230120P00320000 | 2022-02-17 11:29AM EDT | 320.00 | 160.35 | 171.20 | 180.30 | 0.00 | - | 4 | 204 | 0.00% |
| SPOT230120P00330000 | 2022-02-10 11:53AM EDT | 330.00 | 157.99 | 201.10 | 209.90 | 0.00 | - | 6 | 34 | 91.74% |
| SPOT230120P00340000 | 2022-06-16 3:49PM EDT | 340.00 | 242.80 | 236.20 | 239.10 | 0.00 | - | 1 | 19 | 167.75% |
| SPOT230120P00350000 | 2022-02-23 10:37AM EDT | 350.00 | 201.00 | 203.50 | 208.70 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT230120P00360000 | 2022-01-04 1:36PM EDT | 360.00 | 133.20 | 197.60 | 203.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPOT230120P00370000 | 2021-11-10 7:56AM EDT | 370.00 | 159.14 | 142.70 | 146.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230120P00380000 | 2022-01-27 10:50AM EDT | 380.00 | 206.00 | 224.00 | 233.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT230120P00390000 | 2022-03-10 10:33AM EDT | 390.00 | 257.43 | 243.60 | 249.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230120P00400000 | 2022-01-24 12:53PM EDT | 400.00 | 223.80 | 253.10 | 260.40 | 0.00 | - | 1 | 11 | 0.00% |
| SPOT230120P00430000 | 2021-11-10 7:56AM EDT | 430.00 | 148.60 | 196.00 | 203.90 | 0.00 | - | - | 1 | 0.00% |
| SPOT230120P00450000 | 2021-12-13 1:07AM EDT | 450.00 | 225.40 | 215.90 | 221.60 | 0.00 | - | - | 0 | 0.00% |
| SPOT230120P00500000 | 2021-12-03 2:44PM EDT | 500.00 | 276.10 | 262.20 | 269.80 | 0.00 | - | 4 | 6 | 0.00% |
| SPOT230120P00520000 | 2022-01-07 10:42AM EDT | 520.00 | 289.00 | 340.50 | 348.90 | 0.00 | - | 1 | 12 | 0.00% |
| SPOT230120P00540000 | 2021-11-10 7:57AM EDT | 540.00 | 315.78 | 303.20 | 311.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
