Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,987.82 +24.38 (+0.11%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616C00040000 | 2022-12-30 1:52PM EST | 40.00 | 39.80 | 62.60 | 64.50 | 0.00 | - | 3 | 7 | 104.49% |
| SPOT230616C00045000 | 2022-12-23 10:17AM EST | 45.00 | 35.40 | 53.80 | 55.10 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT230616C00050000 | 2023-01-23 3:16PM EST | 50.00 | 52.35 | 53.20 | 54.70 | 0.00 | - | 1 | 9 | 88.33% |
| SPOT230616C00055000 | 2023-01-25 10:14AM EST | 55.00 | 42.74 | 48.60 | 49.80 | 0.00 | - | 5 | 7 | 81.47% |
| SPOT230616C00060000 | 2023-01-23 3:11PM EST | 60.00 | 42.81 | 44.40 | 45.20 | 0.00 | - | 1 | 11 | 78.27% |
| SPOT230616C00065000 | 2023-01-25 9:35AM EST | 65.00 | 33.60 | 40.00 | 40.80 | 0.00 | - | 5 | 29 | 74.23% |
| SPOT230616C00070000 | 2023-01-23 11:01AM EST | 70.00 | 35.53 | 35.80 | 36.40 | 0.00 | - | 5 | 4 | 70.35% |
| SPOT230616C00075000 | 2023-01-23 11:01AM EST | 75.00 | 31.54 | 31.70 | 32.30 | 0.00 | - | 5 | 71 | 67.15% |
| SPOT230616C00080000 | 2023-01-23 1:14PM EST | 80.00 | 26.52 | 27.90 | 28.30 | 0.00 | - | 2 | 387 | 64.32% |
| SPOT230616C00085000 | 2023-01-25 2:16PM EST | 85.00 | 21.85 | 24.20 | 24.80 | 0.00 | - | 7 | 204 | 62.16% |
| SPOT230616C00090000 | 2023-01-26 2:26PM EST | 90.00 | 20.00 | 20.90 | 21.30 | 0.00 | - | 3 | 128 | 59.97% |
| SPOT230616C00095000 | 2023-01-26 1:01PM EST | 95.00 | 16.90 | 17.80 | 18.20 | 0.00 | - | 7 | 260 | 58.14% |
| SPOT230616C00100000 | 2023-01-27 1:38PM EST | 100.00 | 15.49 | 15.00 | 15.30 | +1.49 | +10.64% | 1 | 970 | 56.32% |
| SPOT230616C00105000 | 2023-01-27 1:52PM EST | 105.00 | 12.83 | 12.50 | 12.90 | +1.03 | +8.73% | 501 | 673 | 55.09% |
| SPOT230616C00110000 | 2023-01-27 2:38PM EST | 110.00 | 10.70 | 10.30 | 10.70 | +1.00 | +10.31% | 52 | 168 | 53.82% |
| SPOT230616C00115000 | 2023-01-27 2:39PM EST | 115.00 | 8.70 | 8.50 | 8.90 | +0.99 | +12.84% | 39 | 164 | 53.11% |
| SPOT230616C00120000 | 2023-01-27 3:49PM EST | 120.00 | 7.00 | 6.90 | 7.30 | +0.70 | +11.11% | 118 | 665 | 52.25% |
| SPOT230616C00125000 | 2023-01-27 2:10PM EST | 125.00 | 5.60 | 5.60 | 5.90 | +0.80 | +16.67% | 53 | 72 | 51.50% |
| SPOT230616C00130000 | 2023-01-27 1:46PM EST | 130.00 | 4.52 | 4.50 | 4.80 | +0.52 | +13.00% | 504 | 1,063 | 50.96% |
| SPOT230616C00135000 | 2023-01-25 1:44PM EST | 135.00 | 2.96 | 3.60 | 3.80 | 0.00 | - | 1 | 129 | 50.29% |
| SPOT230616C00140000 | 2023-01-27 10:08AM EST | 140.00 | 2.55 | 2.90 | 3.10 | -0.11 | -4.14% | 11 | 152 | 50.13% |
| SPOT230616C00145000 | 2023-01-27 2:51PM EST | 145.00 | 2.35 | 2.25 | 2.50 | +0.30 | +14.63% | 1 | 154 | 50.46% |
| SPOT230616C00150000 | 2023-01-27 12:15PM EST | 150.00 | 1.70 | 1.85 | 2.00 | 0.00 | - | 1 | 1,513 | 50.18% |
| SPOT230616C00155000 | 2023-01-23 3:13PM EST | 155.00 | 1.40 | 1.50 | 1.65 | 0.00 | - | 16 | 201 | 50.38% |
| SPOT230616C00160000 | 2023-01-23 11:01AM EST | 160.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 1 | 210 | 50.45% |
| SPOT230616C00165000 | 2023-01-24 10:04AM EST | 165.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 1 | 134 | 49.98% |
| SPOT230616C00170000 | 2023-01-10 12:01PM EST | 170.00 | 0.54 | 0.75 | 0.90 | 0.00 | - | 4 | 155 | 50.56% |
| SPOT230616C00175000 | 2022-11-15 2:52PM EST | 175.00 | 0.76 | 0.20 | 0.45 | 0.00 | - | 2 | 578 | 46.29% |
| SPOT230616C00180000 | 2023-01-23 9:50AM EST | 180.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 74 | 50.68% |
| SPOT230616C00185000 | 2023-01-23 10:13AM EST | 185.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 28 | 50.93% |
| SPOT230616C00190000 | 2023-01-24 10:04AM EST | 190.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 1 | 62 | 50.29% |
| SPOT230616C00195000 | 2022-12-29 2:30PM EST | 195.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 4 | 50.20% |
| SPOT230616C00200000 | 2023-01-26 9:57AM EST | 200.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 10 | 185 | 51.76% |
| SPOT230616C00210000 | 2022-06-14 8:33AM EST | 210.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPOT230616C00220000 | 2022-12-23 9:31AM EST | 220.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 29 | 52.54% |
| SPOT230616C00230000 | 2022-10-25 1:39PM EST | 230.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 55.08% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616P00040000 | 2023-01-23 1:37PM EST | 40.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 50 | 98 | 78.03% |
| SPOT230616P00045000 | 2023-01-27 11:43AM EST | 45.00 | 0.47 | 0.35 | 0.45 | -0.53 | -53.00% | 1 | 1,002 | 72.56% |
| SPOT230616P00050000 | 2023-01-27 11:13AM EST | 50.00 | 0.66 | 0.40 | 0.80 | -0.01 | -1.49% | 1 | 131 | 69.34% |
| SPOT230616P00055000 | 2023-01-23 10:03AM EST | 55.00 | 1.07 | 0.80 | 1.10 | 0.00 | - | 5 | 403 | 67.68% |
| SPOT230616P00060000 | 2023-01-26 9:30AM EST | 60.00 | 1.30 | 1.15 | 1.35 | 0.00 | - | 2 | 525 | 63.79% |
| SPOT230616P00065000 | 2023-01-27 2:46PM EST | 65.00 | 1.69 | 1.60 | 1.85 | -0.26 | -13.33% | 2 | 805 | 61.16% |
| SPOT230616P00070000 | 2023-01-27 2:36PM EST | 70.00 | 2.35 | 2.25 | 2.50 | -1.65 | -41.25% | 2 | 567 | 59.01% |
| SPOT230616P00075000 | 2023-01-27 3:22PM EST | 75.00 | 3.20 | 3.10 | 3.40 | -0.10 | -3.03% | 6 | 1,162 | 57.32% |
| SPOT230616P00080000 | 2023-01-27 2:36PM EST | 80.00 | 4.20 | 4.10 | 4.40 | -0.20 | -4.55% | 2 | 598 | 55.19% |
| SPOT230616P00085000 | 2023-01-27 2:36PM EST | 85.00 | 5.50 | 5.40 | 5.70 | -0.20 | -3.51% | 4 | 436 | 53.55% |
| SPOT230616P00090000 | 2023-01-23 1:41PM EST | 90.00 | 7.94 | 7.00 | 7.30 | 0.00 | - | 10 | 323 | 52.16% |
| SPOT230616P00095000 | 2023-01-27 2:28PM EST | 95.00 | 8.90 | 8.80 | 9.20 | -0.20 | -2.20% | 7 | 288 | 50.64% |
| SPOT230616P00100000 | 2023-01-27 2:31PM EST | 100.00 | 11.00 | 11.00 | 11.30 | -0.30 | -2.65% | 5 | 444 | 49.79% |
| SPOT230616P00105000 | 2023-01-26 3:11PM EST | 105.00 | 14.00 | 13.50 | 13.80 | 0.00 | - | 51 | 943 | 48.51% |
| SPOT230616P00110000 | 2023-01-26 1:55PM EST | 110.00 | 16.80 | 16.20 | 16.60 | 0.00 | - | 18 | 203 | 47.24% |
| SPOT230616P00115000 | 2023-01-26 1:58PM EST | 115.00 | 19.90 | 19.30 | 19.80 | 0.00 | - | 31 | 314 | 46.39% |
| SPOT230616P00120000 | 2023-01-20 10:08AM EST | 120.00 | 26.60 | 22.70 | 23.20 | 0.00 | - | 1 | 108 | 45.20% |
| SPOT230616P00125000 | 2022-12-23 10:41AM EST | 125.00 | 47.70 | 29.80 | 30.50 | 0.00 | - | 4 | 32 | 58.61% |
| SPOT230616P00130000 | 2022-12-20 9:30AM EST | 130.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPOT230616P00135000 | 2023-01-25 9:31AM EST | 135.00 | 40.00 | 34.50 | 35.10 | 0.00 | - | 1 | 2 | 42.77% |
| SPOT230616P00140000 | 2023-01-23 2:46PM EST | 140.00 | 41.50 | 38.80 | 39.40 | 0.00 | - | 3 | 3 | 41.57% |
| SPOT230616P00145000 | 2023-01-20 10:00AM EST | 145.00 | 48.70 | 43.40 | 44.00 | 0.00 | - | 1 | 2 | 41.48% |
| SPOT230616P00150000 | 2022-11-28 3:49PM EST | 150.00 | 73.50 | 72.50 | 74.10 | 0.00 | - | 2 | 3 | 153.34% |
| SPOT230616P00155000 | 2022-10-26 11:07AM EST | 155.00 | 67.86 | 75.60 | 76.90 | 0.00 | - | 1 | 0 | 148.89% |
| SPOT230616P00160000 | 2022-09-28 9:24AM EST | 160.00 | 70.17 | 77.70 | 79.30 | 0.00 | - | - | 2 | 141.48% |
| SPOT230616P00165000 | 2023-01-04 10:05AM EST | 165.00 | 83.60 | 62.20 | 63.70 | 0.00 | - | 1 | 0 | 48.87% |
| SPOT230616P00170000 | 2022-10-27 10:10AM EST | 170.00 | 87.20 | 90.60 | 92.00 | 0.00 | - | 10 | 0 | 159.07% |
| SPOT230616P00175000 | 2022-10-25 8:32AM EST | 175.00 | 78.28 | 96.10 | 97.30 | 0.00 | - | 1 | 0 | 163.69% |
| SPOT230616P00180000 | 2022-12-30 3:13PM EST | 180.00 | 101.65 | 77.20 | 78.80 | 0.00 | - | 1 | 0 | 56.47% |
| SPOT230616P00185000 | 2022-07-13 11:13AM EST | 185.00 | 87.90 | 64.10 | 65.00 | 0.00 | - | 4 | 13 | 0.00% |
| SPOT230616P00190000 | 2022-06-16 1:49PM EST | 190.00 | 93.40 | 88.40 | 89.00 | 0.00 | - | 6 | 7 | 59.23% |
| SPOT230616P00195000 | 2022-09-15 1:48PM EST | 195.00 | 91.45 | 112.50 | 114.40 | 0.00 | - | 2 | 0 | 161.71% |
| SPOT230616P00200000 | 2022-09-23 11:52AM EST | 200.00 | 110.00 | 110.10 | 112.00 | 0.00 | - | 1 | 0 | 133.74% |
| SPOT230616P00210000 | 2022-06-24 10:18AM EST | 210.00 | 107.30 | 98.50 | 99.80 | 0.00 | - | 6 | 8 | 0.00% |
| SPOT230616P00220000 | 2022-03-18 11:43AM EST | 220.00 | 82.51 | 85.50 | 89.70 | 0.00 | - | 5 | 5 | 0.00% |
| SPOT230616P00230000 | 2022-10-27 12:58PM EST | 230.00 | 147.00 | 150.60 | 152.10 | 0.00 | - | - | 0 | 188.99% |
© 2023 Yahoo. All rights reserved.
