Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,502.25 +36.34 (+0.49%) BTC-USD
23,943.62 -489.46 (-2.00%) CMC Crypto 200
569.18 -5.56 (-0.97%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119C00055000 | 2022-08-03 2:41PM EDT | 55.00 | 71.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240119C00060000 | 2022-07-15 2:15PM EDT | 60.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119C00065000 | 2022-05-25 2:39PM EDT | 65.00 | 55.16 | 51.70 | 53.80 | 0.00 | - | 30 | 35 | 0.00% |
| SPOT240119C00070000 | 2022-07-18 3:29PM EDT | 70.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240119C00075000 | 2022-05-06 10:31AM EDT | 75.00 | 46.10 | 49.80 | 52.30 | 0.00 | - | 1 | 3 | 43.54% |
| SPOT240119C00080000 | 2022-07-21 10:09AM EDT | 80.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119C00085000 | 2022-06-30 11:21AM EDT | 85.00 | 33.40 | 44.30 | 46.00 | 0.00 | - | 6 | 16 | 45.73% |
| SPOT240119C00090000 | 2022-06-30 10:30AM EDT | 90.00 | 28.76 | 41.70 | 43.10 | 0.00 | - | 1 | 24 | 46.38% |
| SPOT240119C00095000 | 2022-07-28 3:29PM EDT | 95.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240119C00100000 | 2022-08-11 10:29AM EDT | 100.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119C00105000 | 2022-08-03 10:38AM EDT | 105.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119C00110000 | 2022-08-04 1:11PM EDT | 110.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT240119C00115000 | 2022-08-11 10:07AM EDT | 115.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119C00120000 | 2022-08-10 11:05AM EDT | 120.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240119C00125000 | 2022-08-10 11:46AM EDT | 125.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| SPOT240119C00130000 | 2022-08-10 10:43AM EDT | 130.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPOT240119C00135000 | 2022-08-10 10:43AM EDT | 135.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPOT240119C00140000 | 2022-08-08 3:08PM EDT | 140.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPOT240119C00145000 | 2022-06-23 1:56PM EDT | 145.00 | 13.35 | 18.00 | 19.60 | 0.00 | - | 2 | 39 | 46.56% |
| SPOT240119C00150000 | 2022-08-10 3:13PM EDT | 150.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT240119C00155000 | 2022-08-11 3:33PM EDT | 155.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT240119C00160000 | 2022-08-10 10:34AM EDT | 160.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240119C00165000 | 2022-08-11 2:03PM EDT | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240119C00170000 | 2022-08-04 9:53AM EDT | 170.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SPOT240119C00175000 | 2022-07-27 2:33PM EDT | 175.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240119C00180000 | 2022-08-05 12:52PM EDT | 180.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240119C00185000 | 2022-08-11 10:12AM EDT | 185.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240119C00190000 | 2022-08-10 3:05PM EDT | 190.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240119C00195000 | 2022-08-03 2:44PM EDT | 195.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPOT240119C00200000 | 2022-08-11 9:31AM EDT | 200.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPOT240119C00210000 | 2022-06-27 2:34PM EDT | 210.00 | 5.63 | 7.70 | 8.20 | 0.00 | - | 1 | 60 | 47.29% |
| SPOT240119C00220000 | 2022-07-27 3:56PM EDT | 220.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT240119C00230000 | 2022-07-26 9:49AM EDT | 230.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00240000 | 2022-08-11 9:32AM EDT | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00250000 | 2022-08-03 1:29PM EDT | 250.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00260000 | 2022-08-01 10:36AM EDT | 260.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00270000 | 2022-08-08 11:13AM EDT | 270.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00280000 | 2022-08-11 1:02PM EDT | 280.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00290000 | 2022-08-03 1:27PM EDT | 290.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00300000 | 2022-08-11 3:20PM EDT | 300.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00310000 | 2022-08-03 12:04PM EDT | 310.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00320000 | 2022-07-27 10:04AM EDT | 320.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240119C00330000 | 2022-06-08 12:30PM EDT | 330.00 | 1.54 | 0.80 | 1.60 | 0.00 | - | 10 | 14 | 46.12% |
| SPOT240119C00340000 | 2022-08-10 3:09PM EDT | 340.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00350000 | 2022-08-03 11:07AM EDT | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00360000 | 2022-06-13 9:30AM EDT | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPOT240119C00370000 | 2022-08-08 11:19AM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00380000 | 2022-08-11 1:02PM EDT | 380.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119C00390000 | 2022-08-03 1:27PM EDT | 390.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240119C00400000 | 2022-08-08 10:09AM EDT | 400.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240119C00410000 | 2022-04-20 2:38PM EDT | 410.00 | 1.50 | 0.15 | 1.45 | 0.00 | - | 8 | 6 | 52.49% |
| SPOT240119C00420000 | 2022-08-01 9:30AM EDT | 420.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240119C00430000 | 2022-06-29 11:32AM EDT | 430.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 1 | 3 | 51.66% |
| SPOT240119C00440000 | 2022-08-11 11:33AM EDT | 440.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119P00055000 | 2022-08-01 12:33PM EDT | 55.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240119P00060000 | 2022-08-11 10:20AM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119P00065000 | 2022-06-29 1:02PM EDT | 65.00 | 9.63 | 6.50 | 7.10 | 0.00 | - | 2 | 27 | 61.42% |
| SPOT240119P00070000 | 2022-08-04 12:21PM EDT | 70.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240119P00075000 | 2022-08-01 3:36PM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT240119P00080000 | 2022-08-01 1:55PM EDT | 80.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT240119P00085000 | 2022-08-11 1:06PM EDT | 85.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240119P00090000 | 2022-08-09 3:35PM EDT | 90.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240119P00095000 | 2022-08-01 3:54PM EDT | 95.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT240119P00100000 | 2022-08-10 10:10AM EDT | 100.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT240119P00105000 | 2022-07-27 1:24PM EDT | 105.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT240119P00110000 | 2022-07-15 11:58AM EDT | 110.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPOT240119P00115000 | 2022-07-19 11:15AM EDT | 115.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT240119P00120000 | 2022-07-27 1:10PM EDT | 120.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPOT240119P00125000 | 2022-08-09 2:50PM EDT | 125.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT240119P00130000 | 2022-08-09 3:33PM EDT | 130.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00135000 | 2022-08-11 10:54AM EDT | 135.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00140000 | 2022-08-05 11:22AM EDT | 140.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| SPOT240119P00145000 | 2022-08-04 9:51AM EDT | 145.00 | 39.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00150000 | 2022-08-03 2:12PM EDT | 150.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPOT240119P00155000 | 2022-07-29 1:55PM EDT | 155.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240119P00160000 | 2022-07-29 1:53PM EDT | 160.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240119P00165000 | 2022-06-16 9:45AM EDT | 165.00 | 67.68 | 67.20 | 68.50 | 0.00 | - | 1 | 137 | 65.23% |
| SPOT240119P00170000 | 2022-08-04 2:41PM EDT | 170.00 | 58.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240119P00175000 | 2022-06-17 3:43PM EDT | 175.00 | 79.50 | 75.10 | 76.40 | 0.00 | - | 3 | 9 | 65.23% |
| SPOT240119P00180000 | 2022-08-10 3:38PM EDT | 180.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00185000 | 2022-08-03 12:26PM EDT | 185.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00190000 | 2022-06-28 3:17PM EDT | 190.00 | 92.50 | 79.00 | 80.20 | 0.00 | - | 1 | 13 | 50.35% |
| SPOT240119P00195000 | 2022-07-05 10:53AM EDT | 195.00 | 98.40 | 78.00 | 79.00 | 0.00 | - | 2 | 110 | 40.55% |
| SPOT240119P00200000 | 2022-07-29 1:07PM EDT | 200.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00210000 | 2022-07-01 3:01PM EDT | 210.00 | 113.90 | 97.60 | 99.40 | 0.00 | - | 2 | 1,533 | 53.48% |
| SPOT240119P00220000 | 2022-07-05 1:48PM EDT | 220.00 | 117.60 | 99.00 | 99.80 | 0.00 | - | 8 | 496 | 35.02% |
| SPOT240119P00230000 | 2022-06-13 10:37AM EDT | 230.00 | 131.95 | 130.10 | 131.50 | 0.00 | - | 3 | 69 | 80.32% |
| SPOT240119P00240000 | 2022-06-16 9:32AM EDT | 240.00 | 137.90 | 136.70 | 139.00 | 0.00 | - | 15 | 511 | 77.33% |
| SPOT240119P00250000 | 2022-05-11 2:31PM EDT | 250.00 | 157.18 | 146.20 | 149.30 | 0.00 | - | 1 | 38 | 79.16% |
| SPOT240119P00260000 | 2022-02-03 4:15PM EDT | 260.00 | 111.63 | 126.20 | 134.80 | 0.00 | - | - | 1 | 0.00% |
| SPOT240119P00270000 | 2022-01-21 11:20AM EDT | 270.00 | 96.03 | 123.00 | 127.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00280000 | 2022-01-21 12:09PM EDT | 280.00 | 102.05 | 130.70 | 135.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240119P00300000 | 2022-04-21 12:26PM EDT | 300.00 | 185.00 | 190.50 | 194.90 | 0.00 | - | 2 | 0 | 78.45% |
| SPOT240119P00320000 | 2022-04-28 9:41AM EDT | 320.00 | 220.20 | 204.90 | 209.50 | 0.00 | - | 1 | 0 | 70.06% |
| SPOT240119P00330000 | 2022-01-24 12:57PM EDT | 330.00 | 159.00 | 184.80 | 191.60 | 0.00 | - | - | 1 | 0.00% |
| SPOT240119P00340000 | 2021-11-18 2:09PM EDT | 340.00 | 111.00 | 123.50 | 133.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPOT240119P00370000 | 2022-01-06 4:38PM EDT | 370.00 | 155.78 | 196.60 | 205.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240119P00420000 | 2022-06-24 12:56PM EDT | 420.00 | 313.30 | 304.40 | 312.00 | 0.00 | - | 1 | 0 | 83.28% |
© 2022 Yahoo. All rights reserved.
