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
23,819.88 +741.86 (+3.21%) CMC Crypto 200
543.68 +301.00 (+124.03%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230721C00065000 | 2023-01-31 10:08AM EST | 65.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| SPOT230721C00070000 | 2023-01-06 9:40AM EST | 70.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT230721C00075000 | 2023-01-31 12:05PM EST | 75.00 | 41.19 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPOT230721C00080000 | 2023-01-30 9:31AM EST | 80.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SPOT230721C00085000 | 2023-01-27 3:08PM EST | 85.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| SPOT230721C00090000 | 2023-02-01 9:53AM EST | 90.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| SPOT230721C00095000 | 2023-01-31 12:40PM EST | 95.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| SPOT230721C00100000 | 2023-02-01 2:58PM EST | 100.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 360 | 0.00% |
| SPOT230721C00105000 | 2023-02-01 2:58PM EST | 105.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| SPOT230721C00110000 | 2023-02-01 1:43PM EST | 110.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 0.00% |
| SPOT230721C00115000 | 2023-02-01 2:37PM EST | 115.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 8 | 394 | 0.00% |
| SPOT230721C00120000 | 2023-02-01 2:55PM EST | 120.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 36 | 44 | 0.78% |
| SPOT230721C00125000 | 2023-02-01 11:04AM EST | 125.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
| SPOT230721C00130000 | 2023-02-01 2:54PM EST | 130.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| SPOT230721C00135000 | 2023-01-31 12:10PM EST | 135.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 35 | 14 | 3.13% |
| SPOT230721C00140000 | 2023-02-01 10:51AM EST | 140.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| SPOT230721C00145000 | 2023-01-31 9:38AM EST | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SPOT230721C00150000 | 2023-01-31 1:43PM EST | 150.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SPOT230721C00155000 | 2023-02-01 2:17PM EST | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230721P00040000 | 2023-01-31 12:04PM EST | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| SPOT230721P00045000 | 2023-01-27 11:05AM EST | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SPOT230721P00050000 | 2023-01-30 11:01AM EST | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| SPOT230721P00055000 | 2023-01-25 10:04AM EST | 55.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 25.00% |
| SPOT230721P00060000 | 2023-01-30 9:31AM EST | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 366 | 25.00% |
| SPOT230721P00065000 | 2023-01-27 2:28PM EST | 65.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| SPOT230721P00070000 | 2023-01-31 3:25PM EST | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 12.50% |
| SPOT230721P00075000 | 2023-01-31 10:18AM EST | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 621 | 12.50% |
| SPOT230721P00080000 | 2023-02-01 3:28PM EST | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 12.50% |
| SPOT230721P00085000 | 2023-01-31 3:46PM EST | 85.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| SPOT230721P00090000 | 2023-01-31 11:58AM EST | 90.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| SPOT230721P00095000 | 2023-01-31 12:26PM EST | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 6.25% |
| SPOT230721P00100000 | 2023-01-31 1:15PM EST | 100.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 6.25% |
| SPOT230721P00105000 | 2023-02-01 2:41PM EST | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| SPOT230721P00110000 | 2023-02-01 3:21PM EST | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| SPOT230721P00115000 | 2023-02-01 1:52PM EST | 115.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
| SPOT230721P00120000 | 2023-01-10 11:55AM EST | 120.00 | 33.36 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPOT230721P00125000 | 2023-02-01 2:58PM EST | 125.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 37 | 38 | 0.00% |
| SPOT230721P00135000 | 2023-01-30 2:51PM EST | 135.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 26 | 102 | 0.00% |
| SPOT230721P00140000 | 2023-01-30 2:47PM EST | 140.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| SPOT230721P00145000 | 2023-01-30 2:47PM EST | 145.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 38 | 224 | 0.00% |
| SPOT230721P00150000 | 2023-01-30 2:47PM EST | 150.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 58 | 207 | 0.00% |
| SPOT230721P00155000 | 2023-01-30 2:47PM EST | 155.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
