Singapore Markets open in 1 hr 56 mins
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) BTC-USD
28,071.50 +625.29 (+2.28%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240119C00050000 | 2022-08-11 2:07PM EDT | 50.00 | 76.20 | 76.10 | 77.80 | +0.68 | +0.90% | 1 | 18 | 0.00% |
| SPOT240119C00055000 | 2022-08-03 2:41PM EDT | 55.00 | 71.61 | 72.20 | 73.80 | 0.00 | - | 5 | 5 | 50.90% |
| SPOT240119C00060000 | 2022-07-15 2:15PM EDT | 60.00 | 51.40 | 68.30 | 69.90 | 0.00 | - | - | 7 | 50.51% |
| SPOT240119C00070000 | 2022-07-18 3:29PM EDT | 70.00 | 47.30 | 61.00 | 62.40 | 0.00 | - | - | 17 | 60.21% |
| SPOT240119C00080000 | 2022-07-21 10:09AM EDT | 80.00 | 50.10 | 54.00 | 55.20 | 0.00 | - | - | 18 | 62.29% |
| SPOT240119C00095000 | 2022-07-28 3:29PM EDT | 95.00 | 40.70 | 44.90 | 46.20 | 0.00 | - | - | 22 | 64.56% |
| SPOT240119C00100000 | 2022-08-11 10:29AM EDT | 100.00 | 46.00 | 42.00 | 43.00 | +2.65 | +6.11% | 1 | 88 | 64.01% |
| SPOT240119C00105000 | 2022-08-03 10:38AM EDT | 105.00 | 36.30 | 39.30 | 40.30 | 0.00 | - | 1 | 14 | 63.99% |
| SPOT240119C00110000 | 2022-08-04 1:11PM EDT | 110.00 | 38.00 | 36.60 | 37.80 | 0.00 | - | 1 | 40 | 63.81% |
| SPOT240119C00115000 | 2022-08-11 10:07AM EDT | 115.00 | 36.90 | 34.10 | 35.40 | +3.91 | +11.85% | 1 | 154 | 63.64% |
| SPOT240119C00120000 | 2022-08-10 11:05AM EDT | 120.00 | 31.20 | 31.60 | 33.10 | -0.90 | -2.80% | 4 | 94 | 63.24% |
| SPOT240119C00125000 | 2022-08-10 11:46AM EDT | 125.00 | 29.10 | 29.60 | 30.90 | -2.40 | -7.62% | 7 | 57 | 63.22% |
| SPOT240119C00130000 | 2022-08-10 10:43AM EDT | 130.00 | 25.88 | 27.50 | 28.80 | +0.88 | +3.52% | 14 | 69 | 62.90% |
| SPOT240119C00135000 | 2022-08-10 10:43AM EDT | 135.00 | 24.03 | 25.50 | 26.40 | -1.44 | -5.65% | 14 | 27 | 62.09% |
| SPOT240119C00140000 | 2022-08-08 3:08PM EDT | 140.00 | 23.62 | 23.80 | 24.90 | 0.00 | - | - | 15 | 62.34% |
| SPOT240119C00145000 | 2021-12-22 2:39PM EDT | 145.00 | 111.00 | 101.10 | 106.30 | 0.00 | - | 3 | 6 | 295.45% |
| SPOT240119C00150000 | 2022-08-10 3:13PM EDT | 150.00 | 20.10 | 20.30 | 21.40 | -1.52 | -7.03% | 94 | 1,450 | 61.46% |
| SPOT240119C00155000 | 2022-07-01 3:21PM EDT | 155.00 | 10.90 | 18.70 | 19.40 | 0.00 | - | - | 391 | 60.58% |
| SPOT240119C00160000 | 2022-08-10 10:34AM EDT | 160.00 | 16.40 | 17.40 | 18.40 | +1.00 | +6.49% | 1 | 429 | 60.89% |
| SPOT240119C00165000 | 2022-08-11 2:03PM EDT | 165.00 | 16.40 | 15.90 | 16.90 | 0.00 | - | 2 | 48 | 60.24% |
| SPOT240119C00170000 | 2022-08-04 9:53AM EDT | 170.00 | 16.40 | 14.70 | 15.70 | 0.00 | - | 1 | 174 | 60.05% |
| SPOT240119C00175000 | 2022-07-27 2:33PM EDT | 175.00 | 13.30 | 13.60 | 14.50 | 0.00 | - | - | 306 | 59.80% |
| SPOT240119C00180000 | 2022-08-05 12:52PM EDT | 180.00 | 11.98 | 12.40 | 13.40 | 0.00 | - | 1 | 35 | 59.37% |
| SPOT240119C00185000 | 2022-08-11 10:12AM EDT | 185.00 | 13.20 | 11.70 | 12.30 | +1.80 | +15.79% | 1 | 16 | 59.34% |
| SPOT240119C00190000 | 2022-08-10 3:05PM EDT | 190.00 | 10.60 | 10.80 | 11.40 | -0.72 | -6.36% | 1 | 55 | 59.16% |
| SPOT240119C00195000 | 2022-08-03 2:44PM EDT | 195.00 | 10.20 | 9.70 | 10.50 | 0.00 | - | 10 | 33 | 58.58% |
| SPOT240119C00200000 | 2022-08-11 9:31AM EDT | 200.00 | 9.65 | 9.10 | 9.60 | +0.35 | +3.76% | 8 | 887 | 58.46% |
| SPOT240119C00220000 | 2022-07-27 3:56PM EDT | 220.00 | 6.65 | 6.60 | 7.00 | 0.00 | - | 4 | 96 | 57.83% |
| SPOT240119C00230000 | 2022-07-26 9:49AM EDT | 230.00 | 4.10 | 5.50 | 6.10 | 0.00 | - | 2 | 75 | 57.56% |
| SPOT240119C00240000 | 2022-08-11 9:32AM EDT | 240.00 | 5.00 | 4.80 | 5.20 | -0.39 | -7.24% | 1 | 71 | 57.49% |
| SPOT240119C00250000 | 2022-08-03 1:29PM EDT | 250.00 | 4.37 | 4.10 | 4.50 | 0.00 | - | 1 | 173 | 57.37% |
| SPOT240119C00260000 | 2022-08-01 10:36AM EDT | 260.00 | 3.20 | 3.50 | 4.00 | 0.00 | - | 2 | 8 | 57.45% |
| SPOT240119C00270000 | 2022-08-08 11:13AM EDT | 270.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 1 | 47 | 57.42% |
| SPOT240119C00280000 | 2022-08-11 1:02PM EDT | 280.00 | 2.82 | 2.70 | 3.00 | -0.28 | -9.03% | 1 | 59 | 57.52% |
| SPOT240119C00290000 | 2022-08-03 1:27PM EDT | 290.00 | 2.56 | 2.35 | 2.65 | 0.00 | - | 3 | 287 | 57.61% |
| SPOT240119C00300000 | 2022-08-10 11:36AM EDT | 300.00 | 2.02 | 2.00 | 2.45 | -0.13 | -6.05% | 4 | 1,629 | 57.84% |
| SPOT240119C00310000 | 2022-08-03 12:04PM EDT | 310.00 | 1.70 | 1.70 | 2.25 | 0.00 | - | 1 | 34 | 58.01% |
| SPOT240119C00320000 | 2022-07-27 10:04AM EDT | 320.00 | 1.80 | 1.60 | 1.95 | 0.00 | - | 2 | 76 | 58.29% |
| SPOT240119C00330000 | 2021-12-07 1:47PM EDT | 330.00 | 37.10 | 25.30 | 31.90 | 0.00 | - | 1 | 0 | 135.12% |
| SPOT240119C00340000 | 2022-08-10 3:09PM EDT | 340.00 | 1.30 | 1.15 | 1.50 | +0.07 | +5.69% | 1 | 52 | 57.93% |
| SPOT240119C00350000 | 2022-08-03 11:07AM EDT | 350.00 | 1.20 | 1.05 | 1.50 | 0.00 | - | 1 | 30 | 58.83% |
| SPOT240119C00370000 | 2022-08-08 11:19AM EDT | 370.00 | 0.90 | 0.75 | 1.50 | 0.00 | - | - | 350 | 59.99% |
| SPOT240119C00380000 | 2022-08-11 1:02PM EDT | 380.00 | 0.87 | 0.50 | 1.40 | -0.08 | -8.42% | 1 | 39 | 59.50% |
| SPOT240119C00390000 | 2022-08-03 1:27PM EDT | 390.00 | 0.91 | 0.40 | 1.30 | 0.00 | - | 1 | 23 | 59.57% |
| SPOT240119C00400000 | 2022-08-08 10:09AM EDT | 400.00 | 1.10 | 0.50 | 1.20 | 0.00 | - | 7 | 3,853 | 60.60% |
| SPOT240119C00420000 | 2022-08-01 9:30AM EDT | 420.00 | 0.62 | 0.40 | 1.05 | 0.00 | - | - | 332 | 61.16% |
| SPOT240119C00440000 | 2022-08-11 11:33AM EDT | 440.00 | 0.65 | 0.30 | 0.65 | +0.13 | +25.00% | 1 | 352 | 59.47% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240119P00050000 | 2022-08-04 10:48AM EDT | 50.00 | 3.30 | 2.55 | 3.50 | 0.00 | - | 1 | 157 | 84.08% |
| SPOT240119P00055000 | 2022-08-01 12:33PM EDT | 55.00 | 4.42 | 3.40 | 3.80 | 0.00 | - | - | 12 | 80.75% |
| SPOT240119P00060000 | 2022-08-11 10:20AM EDT | 60.00 | 4.30 | 4.40 | 4.80 | -0.50 | -10.42% | 1 | 51 | 79.80% |
| SPOT240119P00070000 | 2022-08-04 12:21PM EDT | 70.00 | 6.86 | 6.50 | 6.80 | 0.00 | - | - | 40 | 76.38% |
| SPOT240119P00075000 | 2022-08-01 3:36PM EDT | 75.00 | 9.20 | 7.70 | 8.00 | 0.00 | - | - | 126 | 74.83% |
| SPOT240119P00080000 | 2022-08-01 1:55PM EDT | 80.00 | 11.00 | 9.10 | 9.50 | 0.00 | - | - | 194 | 73.85% |
| SPOT240119P00085000 | 2022-08-11 1:06PM EDT | 85.00 | 10.70 | 10.60 | 11.00 | -2.35 | -18.01% | 2 | 65 | 72.62% |
| SPOT240119P00090000 | 2022-08-09 3:35PM EDT | 90.00 | 13.70 | 12.20 | 12.80 | 0.00 | - | 1 | 35 | 71.67% |
| SPOT240119P00095000 | 2022-08-01 3:54PM EDT | 95.00 | 16.35 | 14.00 | 14.50 | 0.00 | - | - | 192 | 70.51% |
| SPOT240119P00100000 | 2022-08-10 10:10AM EDT | 100.00 | 16.97 | 15.90 | 16.50 | -0.73 | -4.12% | 1 | 1,540 | 69.59% |
| SPOT240119P00105000 | 2022-07-27 1:24PM EDT | 105.00 | 20.90 | 18.10 | 18.60 | 0.00 | - | - | 170 | 68.88% |
| SPOT240119P00110000 | 2022-07-15 11:58AM EDT | 110.00 | 29.68 | 20.20 | 20.70 | 0.00 | - | - | 905 | 67.73% |
| SPOT240119P00115000 | 2022-07-19 11:15AM EDT | 115.00 | 29.80 | 22.60 | 23.10 | 0.00 | - | - | 75 | 67.04% |
| SPOT240119P00120000 | 2022-07-27 1:10PM EDT | 120.00 | 28.85 | 25.10 | 25.60 | 0.00 | - | - | 258 | 66.30% |
| SPOT240119P00125000 | 2022-08-09 2:50PM EDT | 125.00 | 30.30 | 27.70 | 28.50 | 0.00 | - | 7 | 264 | 65.87% |
| SPOT240119P00130000 | 2022-08-09 3:33PM EDT | 130.00 | 33.40 | 30.50 | 31.00 | 0.00 | - | 1 | 94 | 64.94% |
| SPOT240119P00135000 | 2022-08-11 10:54AM EDT | 135.00 | 32.40 | 33.40 | 34.30 | +32.40 | - | 1 | 124 | 64.76% |
| SPOT240119P00140000 | 2022-08-05 11:22AM EDT | 140.00 | 38.90 | 36.30 | 37.20 | 0.00 | - | - | 853 | 63.89% |
| SPOT240119P00145000 | 2022-08-04 9:51AM EDT | 145.00 | 39.14 | 39.50 | 40.40 | 0.00 | - | - | 58 | 63.45% |
| SPOT240119P00150000 | 2022-08-03 2:12PM EDT | 150.00 | 44.50 | 42.70 | 43.60 | 0.00 | - | 94 | 269 | 62.78% |
| SPOT240119P00155000 | 2022-07-29 1:55PM EDT | 155.00 | 51.90 | 46.10 | 47.00 | 0.00 | - | - | 329 | 62.33% |
| SPOT240119P00160000 | 2022-07-29 1:53PM EDT | 160.00 | 55.70 | 49.60 | 50.50 | 0.00 | - | 2 | 1,430 | 61.89% |
| SPOT240119P00165000 | 2021-11-10 4:01PM EDT | 165.00 | 16.10 | 17.00 | 26.50 | 0.00 | - | 3 | 7 | 0.00% |
| SPOT240119P00170000 | 2022-08-04 2:41PM EDT | 170.00 | 58.02 | 57.00 | 57.90 | 0.00 | - | 1 | 83 | 61.30% |
| SPOT240119P00175000 | 2021-12-02 3:52PM EDT | 175.00 | 26.93 | 19.60 | 28.90 | 0.00 | - | - | 10 | 0.00% |
| SPOT240119P00180000 | 2022-08-10 3:38PM EDT | 180.00 | 66.10 | 64.80 | 65.70 | -1.40 | -2.07% | 1 | 173 | 60.89% |
| SPOT240119P00185000 | 2022-08-03 12:26PM EDT | 185.00 | 71.70 | 68.80 | 70.20 | 0.00 | - | 1 | 148 | 61.24% |
| SPOT240119P00195000 | 2022-07-05 10:53AM EDT | 195.00 | 98.40 | 78.80 | 79.50 | 0.00 | - | 100 | 110 | 64.29% |
| SPOT240119P00200000 | 2022-07-29 1:07PM EDT | 200.00 | 90.00 | 81.50 | 82.50 | 0.00 | - | 1 | 911 | 60.88% |
| SPOT240119P00210000 | 2022-07-01 3:01PM EDT | 210.00 | 113.90 | 92.20 | 92.90 | 0.00 | - | 1 | 1,533 | 65.59% |
| SPOT240119P00220000 | 2022-07-05 1:48PM EDT | 220.00 | 117.60 | 101.00 | 101.90 | 0.00 | - | 86 | 496 | 65.91% |
| SPOT240119P00230000 | 2022-01-05 3:20PM EDT | 230.00 | 51.40 | 51.40 | 56.50 | +0.30 | +0.59% | 1 | 37 | 0.00% |
| SPOT240119P00240000 | 2021-12-01 1:41PM EDT | 240.00 | 56.23 | 51.00 | 60.50 | 0.00 | - | 4 | 1,004 | 0.00% |
| SPOT240119P00250000 | 2022-01-03 11:55AM EDT | 250.00 | 57.70 | 61.30 | 67.90 | 0.00 | - | 20 | 36 | 0.00% |
| SPOT240119P00270000 | 2021-10-28 9:55AM EDT | 270.00 | 52.04 | 66.00 | 75.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240119P00280000 | 2021-11-16 10:47AM EDT | 280.00 | 70.00 | 81.10 | 91.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00300000 | 2021-11-04 3:34PM EDT | 300.00 | 70.63 | 99.50 | 108.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240119P00340000 | 2021-11-18 2:09PM EDT | 340.00 | 111.00 | 123.50 | 133.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
