Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,954.41 +203.00 (+0.46%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240119C00040000 | 2023-12-04 10:38AM EST | 40.00 | 158.20 | 156.60 | 160.10 | +2.70 | +1.74% | 1 | 13 | 214.26% |
| SPOT240119C00045000 | 2023-11-07 9:47AM EST | 45.00 | 122.40 | 150.20 | 153.40 | 0.00 | - | 1 | 9 | 203.13% |
| SPOT240119C00050000 | 2023-10-23 9:19AM EST | 50.00 | 102.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| SPOT240119C00055000 | 2023-10-20 2:13PM EST | 55.00 | 95.10 | 120.50 | 122.80 | 0.00 | - | 1 | 51 | 0.00% |
| SPOT240119C00060000 | 2023-10-13 12:54PM EST | 60.00 | 94.87 | 110.50 | 112.60 | 0.00 | - | 2 | 46 | 0.00% |
| SPOT240119C00065000 | 2023-10-24 8:30AM EST | 65.00 | 100.46 | 115.40 | 118.70 | 0.00 | - | 1 | 41 | 0.00% |
| SPOT240119C00070000 | 2023-10-27 8:40AM EST | 70.00 | 91.30 | 108.30 | 113.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119C00075000 | 2023-10-03 10:32AM EST | 75.00 | 79.45 | 92.50 | 93.80 | 0.00 | - | 2 | 44 | 0.00% |
| SPOT240119C00080000 | 2023-11-27 11:00AM EST | 80.00 | 104.30 | 117.20 | 120.40 | 0.00 | - | 1 | 41 | 144.14% |
| SPOT240119C00085000 | 2023-11-24 9:30AM EST | 85.00 | 95.50 | 111.20 | 114.90 | 0.00 | - | 1 | 202 | 50.00% |
| SPOT240119C00090000 | 2023-12-07 3:53PM EST | 90.00 | 106.00 | 106.20 | 110.40 | 0.00 | - | 1 | 1,431 | 106.84% |
| SPOT240119C00095000 | 2023-12-06 11:45AM EST | 95.00 | 101.08 | 102.40 | 104.70 | 0.00 | - | 1 | 164 | 111.23% |
| SPOT240119C00100000 | 2023-12-07 1:37PM EST | 100.00 | 96.15 | 97.60 | 99.80 | 0.00 | - | 2 | 301 | 108.98% |
| SPOT240119C00105000 | 2023-12-08 10:38AM EST | 105.00 | 91.20 | 92.30 | 95.00 | +20.34 | +28.70% | 1 | 78 | 100.64% |
| SPOT240119C00110000 | 2023-12-04 9:48AM EST | 110.00 | 88.54 | 87.50 | 89.70 | 0.00 | - | 1 | 278 | 92.68% |
| SPOT240119C00115000 | 2023-11-14 9:39AM EST | 115.00 | 60.38 | 82.50 | 84.80 | 0.00 | - | 1 | 230 | 87.84% |
| SPOT240119C00120000 | 2023-12-06 12:08PM EST | 120.00 | 77.10 | 77.60 | 80.00 | 0.00 | - | 1 | 2,681 | 85.30% |
| SPOT240119C00125000 | 2023-12-05 9:50AM EST | 125.00 | 72.24 | 72.80 | 75.10 | 0.00 | - | 5 | 813 | 82.23% |
| SPOT240119C00130000 | 2023-12-04 12:41PM EST | 130.00 | 67.80 | 68.10 | 69.90 | 0.00 | - | 69 | 546 | 77.12% |
| SPOT240119C00135000 | 2023-12-06 12:55PM EST | 135.00 | 62.80 | 62.80 | 65.20 | 0.00 | - | 3 | 464 | 71.31% |
| SPOT240119C00140000 | 2023-12-06 3:09PM EST | 140.00 | 59.00 | 57.70 | 60.40 | +3.10 | +5.55% | 1 | 850 | 66.41% |
| SPOT240119C00145000 | 2023-12-05 9:50AM EST | 145.00 | 53.50 | 52.80 | 55.10 | 0.00 | - | 1 | 732 | 59.47% |
| SPOT240119C00150000 | 2023-12-08 3:19PM EST | 150.00 | 48.41 | 47.90 | 50.10 | +2.12 | +4.58% | 3 | 2,330 | 54.81% |
| SPOT240119C00155000 | 2023-12-06 1:57PM EST | 155.00 | 44.53 | 43.20 | 45.30 | +2.12 | +5.00% | 1 | 717 | 52.47% |
| SPOT240119C00160000 | 2023-12-08 12:40PM EST | 160.00 | 40.70 | 38.60 | 40.70 | +3.03 | +8.04% | 3 | 980 | 50.90% |
| SPOT240119C00165000 | 2023-12-08 10:54AM EST | 165.00 | 33.45 | 33.90 | 35.80 | +0.65 | +1.98% | 13 | 976 | 53.86% |
| SPOT240119C00170000 | 2023-12-07 12:09PM EST | 170.00 | 27.80 | 29.40 | 31.20 | 0.00 | - | 6 | 969 | 50.20% |
| SPOT240119C00175000 | 2023-12-07 10:27AM EST | 175.00 | 23.90 | 24.90 | 26.60 | 0.00 | - | 1 | 1,308 | 46.11% |
| SPOT240119C00180000 | 2023-12-08 1:30PM EST | 180.00 | 21.40 | 20.70 | 21.70 | +2.74 | +14.68% | 9 | 2,331 | 40.10% |
| SPOT240119C00185000 | 2023-12-08 11:10AM EST | 185.00 | 17.30 | 16.90 | 17.70 | +1.81 | +11.68% | 6 | 2,114 | 37.95% |
| SPOT240119C00190000 | 2023-12-08 12:41PM EST | 190.00 | 13.40 | 13.50 | 13.80 | +0.54 | +4.20% | 3 | 1,321 | 35.14% |
| SPOT240119C00195000 | 2023-12-08 3:17PM EST | 195.00 | 9.90 | 10.40 | 10.60 | +0.40 | +4.21% | 25 | 1,705 | 33.83% |
| SPOT240119C00200000 | 2023-12-08 3:56PM EST | 200.00 | 7.80 | 7.70 | 8.00 | +0.87 | +12.55% | 48 | 2,213 | 33.21% |
| SPOT240119C00210000 | 2023-12-08 3:52PM EST | 210.00 | 3.90 | 4.00 | 4.20 | +0.20 | +5.41% | 69 | 678 | 32.37% |
| SPOT240119C00220000 | 2023-12-08 1:07PM EST | 220.00 | 1.84 | 1.95 | 2.10 | -0.23 | -11.11% | 12 | 353 | 32.54% |
| SPOT240119C00230000 | 2023-12-08 2:12PM EST | 230.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 5 | 515 | 33.78% |
| SPOT240119C00240000 | 2023-12-08 9:53AM EST | 240.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 11 | 245 | 34.67% |
| SPOT240119C00250000 | 2023-12-07 12:50PM EST | 250.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 11 | 340 | 36.13% |
| SPOT240119C00260000 | 2023-12-04 11:42AM EST | 260.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 67 | 38.48% |
| SPOT240119C00270000 | 2023-12-06 1:11PM EST | 270.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 343 | 41.21% |
| SPOT240119C00280000 | 2023-12-04 9:46AM EST | 280.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 199 | 42.97% |
| SPOT240119C00290000 | 2023-09-22 10:44AM EST | 290.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 370 | 49.12% |
| SPOT240119C00300000 | 2023-12-04 9:42AM EST | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,138 | 46.48% |
| SPOT240119C00310000 | 2023-10-06 9:34AM EST | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 49.61% |
| SPOT240119C00320000 | 2023-09-19 2:17PM EST | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 161 | 52.73% |
| SPOT240119C00330000 | 2023-09-19 2:18PM EST | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 514 | 55.66% |
| SPOT240119C00340000 | 2023-07-12 8:34AM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| SPOT240119C00350000 | 2023-11-08 10:49AM EST | 350.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 117 | 57.42% |
| SPOT240119C00360000 | 2022-06-13 8:30AM EST | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPOT240119C00370000 | 2023-06-29 9:39AM EST | 370.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 356 | 74.61% |
| SPOT240119C00380000 | 2023-03-06 10:08AM EST | 380.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 12 | 48 | 78.71% |
| SPOT240119C00390000 | 2023-07-25 8:30AM EST | 390.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 32 | 78.32% |
| SPOT240119C00400000 | 2023-10-09 11:44AM EST | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3,949 | 69.14% |
| SPOT240119C00410000 | 2023-12-06 1:26PM EST | 410.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 53 | 71.09% |
| SPOT240119C00420000 | 2023-04-24 1:39PM EST | 420.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 30 | 333 | 81.05% |
| SPOT240119C00430000 | 2022-06-29 10:32AM EST | 430.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 1 | 3 | 106.69% |
| SPOT240119C00440000 | 2023-08-21 8:30AM EST | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240119P00040000 | 2023-09-28 8:31AM EST | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 130 | 162.50% |
| SPOT240119P00045000 | 2023-08-25 8:35AM EST | 45.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 132 | 160.94% |
| SPOT240119P00050000 | 2023-10-24 8:30AM EST | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 247 | 139.84% |
| SPOT240119P00055000 | 2023-08-03 11:51AM EST | 55.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 585 | 154.30% |
| SPOT240119P00060000 | 2023-10-24 1:07PM EST | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 438 | 121.88% |
| SPOT240119P00065000 | 2023-10-26 11:56AM EST | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 114.06% |
| SPOT240119P00070000 | 2023-10-24 8:30AM EST | 70.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 693 | 107.03% |
| SPOT240119P00075000 | 2023-10-30 9:56AM EST | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 1,395 | 99.61% |
| SPOT240119P00080000 | 2023-12-01 1:32PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 477 | 93.75% |
| SPOT240119P00085000 | 2023-12-04 11:55AM EST | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 695 | 87.50% |
| SPOT240119P00090000 | 2023-12-06 1:40PM EST | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 357 | 82.03% |
| SPOT240119P00095000 | 2023-11-30 10:59AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 748 | 76.56% |
| SPOT240119P00100000 | 2023-12-07 1:51PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,502 | 71.88% |
| SPOT240119P00105000 | 2023-11-29 11:51AM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,547 | 66.80% |
| SPOT240119P00110000 | 2023-12-08 1:04PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 3,023 | 62.50% |
| SPOT240119P00115000 | 2023-12-07 3:40PM EST | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 394 | 62.11% |
| SPOT240119P00120000 | 2023-12-06 10:48AM EST | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 542 | 57.81% |
| SPOT240119P00125000 | 2023-12-07 2:46PM EST | 125.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 12 | 1,429 | 58.01% |
| SPOT240119P00130000 | 2023-12-08 2:34PM EST | 130.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 425 | 3,086 | 53.52% |
| SPOT240119P00135000 | 2023-12-08 2:34PM EST | 135.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 421 | 1,328 | 51.95% |
| SPOT240119P00140000 | 2023-12-08 3:38PM EST | 140.00 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 10 | 1,695 | 51.32% |
| SPOT240119P00145000 | 2023-12-08 1:39PM EST | 145.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 3 | 1,703 | 48.19% |
| SPOT240119P00150000 | 2023-12-08 12:52PM EST | 150.00 | 0.34 | 0.25 | 0.35 | -0.08 | -19.05% | 19 | 788 | 44.87% |
| SPOT240119P00155000 | 2023-12-08 1:10PM EST | 155.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 2 | 470 | 42.29% |
| SPOT240119P00160000 | 2023-12-08 3:23PM EST | 160.00 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 53 | 723 | 39.31% |
| SPOT240119P00165000 | 2023-12-08 3:16PM EST | 165.00 | 0.69 | 0.65 | 0.75 | -0.24 | -25.81% | 24 | 2,363 | 37.16% |
| SPOT240119P00170000 | 2023-12-08 3:14PM EST | 170.00 | 0.99 | 0.90 | 1.05 | -0.39 | -28.26% | 52 | 2,205 | 35.28% |
| SPOT240119P00175000 | 2023-12-08 2:49PM EST | 175.00 | 1.55 | 1.40 | 1.50 | -0.47 | -23.27% | 24 | 546 | 33.63% |
| SPOT240119P00180000 | 2023-12-08 3:54PM EST | 180.00 | 2.15 | 2.05 | 2.15 | -0.76 | -26.12% | 48 | 449 | 32.11% |
| SPOT240119P00185000 | 2023-12-08 3:55PM EST | 185.00 | 3.10 | 3.00 | 3.20 | -1.09 | -26.01% | 29 | 418 | 31.31% |
| SPOT240119P00190000 | 2023-12-08 2:52PM EST | 190.00 | 4.70 | 4.30 | 4.50 | -1.20 | -20.34% | 41 | 506 | 30.03% |
| SPOT240119P00195000 | 2023-12-08 2:12PM EST | 195.00 | 6.60 | 6.10 | 6.40 | -1.40 | -17.50% | 51 | 313 | 29.46% |
| SPOT240119P00200000 | 2023-12-08 3:45PM EST | 200.00 | 9.10 | 8.50 | 8.70 | -1.40 | -13.33% | 54 | 177 | 28.55% |
| SPOT240119P00210000 | 2023-12-07 10:32AM EST | 210.00 | 17.00 | 14.50 | 15.50 | 0.00 | - | 1 | 27 | 29.63% |
| SPOT240119P00220000 | 2023-10-24 9:12AM EST | 220.00 | 50.00 | 37.90 | 39.60 | 0.00 | - | 1 | 0 | 93.57% |
| SPOT240119P00230000 | 2023-12-07 9:36AM EST | 230.00 | 36.40 | 31.30 | 33.90 | 0.00 | - | 2 | 17 | 39.86% |
| SPOT240119P00240000 | 2023-07-21 2:54PM EST | 240.00 | 69.20 | 107.60 | 108.70 | 0.00 | - | 1 | 0 | 302.22% |
| SPOT240119P00250000 | 2023-10-12 9:21AM EST | 250.00 | 89.20 | 78.10 | 80.20 | 0.00 | - | 1 | 0 | 163.93% |
| SPOT240119P00260000 | 2023-10-30 9:17AM EST | 260.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00270000 | 2023-12-07 9:40AM EST | 270.00 | 75.10 | 70.60 | 73.40 | 0.00 | - | 2 | 2 | 61.47% |
| SPOT240119P00280000 | 2023-09-25 10:17AM EST | 280.00 | 125.70 | 117.30 | 119.00 | 0.00 | - | 2 | 0 | 222.62% |
| SPOT240119P00300000 | 2023-02-07 3:54PM EST | 300.00 | 174.00 | 173.90 | 177.80 | 0.00 | - | 1 | 0 | 379.60% |
| SPOT240119P00310000 | 2023-10-26 2:09PM EST | 310.00 | 150.60 | 127.00 | 132.70 | 0.00 | - | - | 0 | 171.88% |
| SPOT240119P00320000 | 2022-04-28 8:41AM EST | 320.00 | 220.20 | 204.90 | 209.50 | 0.00 | - | 1 | 0 | 437.34% |
| SPOT240119P00330000 | 2023-10-30 9:17AM EST | 330.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00340000 | 2021-11-18 1:09PM EST | 340.00 | 111.00 | 123.50 | 133.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPOT240119P00360000 | 2023-11-02 10:20AM EST | 360.00 | 189.80 | 174.90 | 180.20 | 0.00 | - | - | 0 | 188.57% |
| SPOT240119P00370000 | 2023-12-06 10:40AM EST | 370.00 | 172.90 | 170.90 | 175.40 | 0.00 | - | 1 | 0 | 100.59% |
| SPOT240119P00380000 | 2023-12-06 3:48PM EST | 380.00 | 184.88 | 180.70 | 183.10 | 0.00 | - | 1 | 0 | 103.13% |
| SPOT240119P00390000 | 2023-12-06 3:48PM EST | 390.00 | 194.91 | 190.00 | 196.80 | 0.00 | - | 1 | 0 | 110.72% |
| SPOT240119P00410000 | 2023-12-08 10:03AM EST | 410.00 | 212.80 | 208.30 | 214.50 | -23.60 | -9.98% | 1 | 0 | 130.08% |
| SPOT240119P00420000 | 2023-07-21 2:34PM EST | 420.00 | 246.40 | 287.00 | 288.90 | 0.00 | - | 1 | 0 | 410.96% |
| SPOT240119P00430000 | 2023-10-24 1:50PM EST | 430.00 | 260.10 | 246.60 | 251.10 | 0.00 | - | 1 | 0 | 223.69% |
© 2023 Yahoo. All rights reserved.