Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
23,822.90 +724.54 (+3.14%) CMC Crypto 200
543.98 +301.30 (+124.16%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230421C00040000 | 2022-11-11 10:50AM EST | 40.00 | 43.80 | 39.10 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT230421C00045000 | 2022-11-09 9:33AM EST | 45.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT230421C00050000 | 2023-01-12 1:11PM EST | 50.00 | 42.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT230421C00055000 | 2022-11-02 1:20PM EST | 55.00 | 27.95 | 28.40 | 28.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT230421C00060000 | 2023-01-31 2:00PM EST | 60.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT230421C00065000 | 2023-01-24 10:12AM EST | 65.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT230421C00070000 | 2023-01-31 10:27AM EST | 70.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| SPOT230421C00075000 | 2023-01-31 11:04AM EST | 75.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| SPOT230421C00080000 | 2023-01-31 11:39AM EST | 80.00 | 32.77 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| SPOT230421C00085000 | 2023-02-01 2:10PM EST | 85.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 0.00% |
| SPOT230421C00090000 | 2023-01-31 2:51PM EST | 90.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 9 | 717 | 0.00% |
| SPOT230421C00095000 | 2023-01-31 12:22PM EST | 95.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
| SPOT230421C00100000 | 2023-02-01 2:10PM EST | 100.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 31 | 246 | 0.00% |
| SPOT230421C00105000 | 2023-02-01 2:07PM EST | 105.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| SPOT230421C00110000 | 2023-02-01 3:18PM EST | 110.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 21 | 858 | 0.00% |
| SPOT230421C00115000 | 2023-02-01 2:53PM EST | 115.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 40 | 373 | 0.00% |
| SPOT230421C00120000 | 2023-02-01 3:53PM EST | 120.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 73 | 191 | 0.78% |
| SPOT230421C00125000 | 2023-02-01 3:45PM EST | 125.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 32 | 491 | 3.13% |
| SPOT230421C00130000 | 2023-02-01 3:58PM EST | 130.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 26 | 132 | 6.25% |
| SPOT230421C00135000 | 2023-02-01 2:57PM EST | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 6.25% |
| SPOT230421C00140000 | 2023-02-01 3:39PM EST | 140.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 23 | 57 | 6.25% |
| SPOT230421C00145000 | 2023-02-01 2:14PM EST | 145.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| SPOT230421C00150000 | 2023-02-01 3:42PM EST | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,031 | 2,036 | 12.50% |
| SPOT230421C00155000 | 2023-01-31 3:57PM EST | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 12.50% |
| SPOT230421C00160000 | 2023-02-01 3:30PM EST | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| SPOT230421C00165000 | 2023-01-23 2:42PM EST | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 65 | 65 | 12.50% |
| SPOT230421C00170000 | 2023-01-31 3:59PM EST | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SPOT230421C00175000 | 2023-02-01 2:49PM EST | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 118 | 12.50% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230421P00040000 | 2023-01-31 12:25PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 50.00% |
| SPOT230421P00045000 | 2023-01-27 3:12PM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,002 | 50.00% |
| SPOT230421P00050000 | 2023-01-30 3:52PM EST | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 50.00% |
| SPOT230421P00055000 | 2023-01-31 1:08PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| SPOT230421P00060000 | 2023-02-01 1:08PM EST | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 25.00% |
| SPOT230421P00065000 | 2023-02-01 3:52PM EST | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 339 | 25.00% |
| SPOT230421P00070000 | 2023-01-31 3:57PM EST | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 679 | 25.00% |
| SPOT230421P00075000 | 2023-02-01 3:51PM EST | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 265 | 25.00% |
| SPOT230421P00080000 | 2023-02-01 3:52PM EST | 80.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 48 | 168 | 12.50% |
| SPOT230421P00085000 | 2023-02-01 12:27PM EST | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 349 | 12.50% |
| SPOT230421P00090000 | 2023-02-01 3:54PM EST | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 117 | 352 | 12.50% |
| SPOT230421P00095000 | 2023-02-01 3:20PM EST | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 41 | 322 | 12.50% |
| SPOT230421P00100000 | 2023-02-01 3:54PM EST | 100.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 122 | 292 | 6.25% |
| SPOT230421P00105000 | 2023-02-01 2:11PM EST | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 6.25% |
| SPOT230421P00110000 | 2023-02-01 3:37PM EST | 110.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 78 | 101 | 3.13% |
| SPOT230421P00115000 | 2023-02-01 2:48PM EST | 115.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 69 | 81 | 1.56% |
| SPOT230421P00120000 | 2023-01-26 2:37PM EST | 120.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPOT230421P00125000 | 2023-02-01 1:54PM EST | 125.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 0.00% |
| SPOT230421P00130000 | 2023-01-10 11:57AM EST | 130.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT230421P00135000 | 2022-10-13 2:22PM EST | 135.00 | 53.10 | 51.10 | 51.80 | 0.00 | - | 2 | 0 | 186.87% |
| SPOT230421P00140000 | 2022-11-11 10:27AM EST | 140.00 | 58.80 | 61.30 | 62.50 | 0.00 | - | 1 | 0 | 219.28% |
| SPOT230421P00145000 | 2023-01-27 2:06PM EST | 145.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPOT230421P00150000 | 2023-01-23 3:20PM EST | 150.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT230421P00160000 | 2022-10-25 8:58AM EST | 160.00 | 63.80 | 81.10 | 82.30 | 0.00 | - | - | 0 | 239.87% |
| SPOT230421P00165000 | 2022-11-03 9:31AM EST | 165.00 | 92.68 | 84.10 | 85.70 | 0.00 | - | 1 | 1 | 236.10% |
| SPOT230421P00170000 | 2022-11-03 9:31AM EST | 170.00 | 97.63 | 89.20 | 90.40 | 0.00 | - | - | 0 | 240.14% |
© 2023 Yahoo. All rights reserved.
