Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,614.33 +37.97 (+0.14%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00060000 | 2023-07-26 10:07AM EDT | 60.00 | 89.20 | 77.20 | 78.70 | 0.00 | - | - | 4 | 0.00% |
| SPOT240621C00080000 | 2023-07-28 9:49AM EDT | 80.00 | 71.70 | 62.00 | 64.90 | 0.00 | - | 4 | 18 | 0.00% |
| SPOT240621C00085000 | 2023-08-31 3:26PM EDT | 85.00 | 75.30 | 76.80 | 77.50 | 0.00 | - | 1 | 40 | 71.08% |
| SPOT240621C00090000 | 2023-08-01 1:50PM EDT | 90.00 | 68.60 | 69.90 | 71.60 | 0.00 | - | 28 | 79 | 59.94% |
| SPOT240621C00095000 | 2023-08-01 12:23PM EDT | 95.00 | 64.90 | 65.90 | 67.00 | 0.00 | - | 5 | 50 | 58.25% |
| SPOT240621C00100000 | 2023-09-20 10:06AM EDT | 100.00 | 71.17 | 63.90 | 64.90 | 0.00 | - | 5 | 41 | 64.18% |
| SPOT240621C00105000 | 2023-09-20 10:06AM EDT | 105.00 | 66.95 | 60.00 | 60.50 | 0.00 | - | 1 | 36 | 61.97% |
| SPOT240621C00110000 | 2023-09-11 10:59AM EDT | 110.00 | 55.32 | 56.20 | 56.60 | 0.00 | - | 12 | 7 | 60.50% |
| SPOT240621C00115000 | 2023-09-05 1:01PM EDT | 115.00 | 55.60 | 52.10 | 53.10 | 0.00 | - | 5 | 36 | 58.95% |
| SPOT240621C00120000 | 2023-09-19 2:34PM EDT | 120.00 | 51.50 | 48.80 | 49.20 | 0.00 | - | 1 | 26 | 57.70% |
| SPOT240621C00125000 | 2023-09-20 9:34AM EDT | 125.00 | 51.27 | 45.00 | 45.90 | 0.00 | - | 3 | 42 | 56.34% |
| SPOT240621C00130000 | 2023-09-05 1:05PM EDT | 130.00 | 44.70 | 41.90 | 42.30 | 0.00 | - | 5 | 19 | 55.21% |
| SPOT240621C00135000 | 2023-09-21 2:30PM EDT | 135.00 | 37.80 | 38.50 | 39.10 | 0.00 | - | 2 | 271 | 53.95% |
| SPOT240621C00140000 | 2023-09-21 10:29AM EDT | 140.00 | 34.63 | 35.40 | 36.10 | 0.00 | - | 2 | 218 | 52.99% |
| SPOT240621C00145000 | 2023-09-22 12:02PM EDT | 145.00 | 33.70 | 32.50 | 33.20 | -2.40 | -6.65% | 4 | 112 | 52.08% |
| SPOT240621C00150000 | 2023-09-11 9:41AM EDT | 150.00 | 30.40 | 30.00 | 30.40 | 0.00 | - | 1 | 120 | 51.42% |
| SPOT240621C00155000 | 2023-09-18 12:03PM EDT | 155.00 | 29.20 | 27.30 | 27.80 | 0.00 | - | 1 | 28 | 50.51% |
| SPOT240621C00160000 | 2023-09-21 1:01PM EDT | 160.00 | 23.95 | 24.90 | 25.40 | 0.00 | - | 1 | 127 | 50.29% |
| SPOT240621C00165000 | 2023-08-31 9:38AM EDT | 165.00 | 19.90 | 22.80 | 23.10 | 0.00 | - | 1 | 148 | 49.55% |
| SPOT240621C00170000 | 2023-09-21 10:13AM EDT | 170.00 | 20.30 | 20.60 | 21.10 | 0.00 | - | 1 | 2,070 | 49.12% |
| SPOT240621C00175000 | 2023-09-13 11:22AM EDT | 175.00 | 16.50 | 18.80 | 19.10 | 0.00 | - | 1 | 84 | 48.46% |
| SPOT240621C00180000 | 2023-09-20 12:17PM EDT | 180.00 | 20.85 | 17.00 | 17.30 | 0.00 | - | 1 | 63 | 47.93% |
| SPOT240621C00185000 | 2023-09-20 2:07PM EDT | 185.00 | 18.60 | 15.30 | 15.60 | 0.00 | - | 1 | 222 | 47.37% |
| SPOT240621C00190000 | 2023-09-20 2:13PM EDT | 190.00 | 17.00 | 13.80 | 14.10 | 0.00 | - | 20 | 97 | 46.97% |
| SPOT240621C00195000 | 2023-09-21 2:44PM EDT | 195.00 | 12.00 | 12.40 | 12.70 | 0.00 | - | 1 | 95 | 46.55% |
| SPOT240621C00200000 | 2023-09-21 3:56PM EDT | 200.00 | 10.37 | 11.20 | 11.40 | 0.00 | - | 9 | 1,441 | 46.11% |
| SPOT240621C00210000 | 2023-09-20 1:43PM EDT | 210.00 | 11.00 | 9.00 | 9.30 | 0.00 | - | 20 | 96 | 45.68% |
| SPOT240621C00220000 | 2023-09-15 3:59PM EDT | 220.00 | 7.30 | 7.30 | 7.50 | 0.00 | - | 7 | 44 | 45.16% |
| SPOT240621C00230000 | 2023-09-13 3:24PM EDT | 230.00 | 5.20 | 5.80 | 6.10 | 0.00 | - | 5 | 127 | 44.90% |
| SPOT240621C00240000 | 2023-09-07 2:02PM EDT | 240.00 | 5.50 | 4.70 | 4.90 | 0.00 | - | 9 | 47 | 44.52% |
| SPOT240621C00250000 | 2023-09-22 9:43AM EDT | 250.00 | 4.00 | 3.80 | 4.00 | +0.30 | +8.11% | 5 | 17 | 44.42% |
| SPOT240621C00260000 | 2023-09-22 9:53AM EDT | 260.00 | 3.20 | 3.00 | 3.30 | -0.60 | -15.79% | 2 | 96 | 44.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00060000 | 2023-08-17 3:13PM EDT | 60.00 | 0.95 | 0.40 | 0.75 | 0.00 | - | 17 | 58 | 59.28% |
| SPOT240621P00065000 | 2023-06-21 11:04AM EDT | 65.00 | 0.75 | 0.15 | 1.40 | 0.00 | - | - | 1 | 57.76% |
| SPOT240621P00070000 | 2023-08-21 11:03AM EDT | 70.00 | 1.72 | 0.65 | 1.10 | 0.00 | - | 1 | 69 | 54.64% |
| SPOT240621P00075000 | 2023-09-06 10:15AM EDT | 75.00 | 1.09 | 1.05 | 1.50 | 0.00 | - | 2 | 37 | 54.54% |
| SPOT240621P00080000 | 2023-07-25 1:19PM EDT | 80.00 | 2.34 | 2.40 | 2.55 | 0.00 | - | 2 | 15 | 59.14% |
| SPOT240621P00085000 | 2023-09-18 9:30AM EDT | 85.00 | 1.80 | 1.95 | 2.05 | 0.00 | - | 1 | 29 | 51.71% |
| SPOT240621P00090000 | 2023-09-14 11:14AM EDT | 90.00 | 2.18 | 2.45 | 2.55 | 0.00 | - | 20 | 103 | 50.59% |
| SPOT240621P00095000 | 2023-08-31 9:39AM EDT | 95.00 | 3.23 | 3.00 | 3.20 | 0.00 | - | 1 | 105 | 50.06% |
| SPOT240621P00100000 | 2023-08-30 10:06AM EDT | 100.00 | 4.43 | 3.70 | 3.90 | 0.00 | - | 2 | 77 | 49.02% |
| SPOT240621P00105000 | 2023-09-06 11:00AM EDT | 105.00 | 3.90 | 4.40 | 4.60 | 0.00 | - | 2 | 102 | 47.64% |
| SPOT240621P00110000 | 2023-09-21 3:41PM EDT | 110.00 | 5.60 | 5.30 | 5.50 | 0.00 | - | 100 | 199 | 46.65% |
| SPOT240621P00115000 | 2023-09-05 1:05PM EDT | 115.00 | 5.90 | 6.40 | 6.60 | 0.00 | - | 676 | 688 | 45.92% |
| SPOT240621P00120000 | 2023-09-15 2:59PM EDT | 120.00 | 6.90 | 7.50 | 7.70 | 0.00 | - | 1 | 265 | 44.83% |
| SPOT240621P00125000 | 2023-09-22 3:53PM EDT | 125.00 | 8.96 | 8.80 | 9.00 | +0.51 | +6.04% | 3 | 160 | 43.94% |
| SPOT240621P00130000 | 2023-09-14 11:50AM EDT | 130.00 | 9.40 | 10.30 | 10.50 | 0.00 | - | 1 | 2,064 | 43.19% |
| SPOT240621P00135000 | 2023-09-21 12:49PM EDT | 135.00 | 12.46 | 11.90 | 12.20 | 0.00 | - | 2 | 235 | 42.55% |
| SPOT240621P00140000 | 2023-09-21 12:49PM EDT | 140.00 | 14.28 | 13.60 | 14.00 | 0.00 | - | 1 | 182 | 41.78% |
| SPOT240621P00145000 | 2023-09-11 12:14PM EDT | 145.00 | 15.46 | 15.70 | 16.00 | 0.00 | - | 1 | 29 | 41.09% |
| SPOT240621P00150000 | 2023-09-20 9:38AM EDT | 150.00 | 14.50 | 17.80 | 18.10 | 0.00 | - | 11 | 97 | 40.26% |
| SPOT240621P00155000 | 2023-09-20 9:35AM EDT | 155.00 | 17.02 | 20.10 | 20.50 | 0.00 | - | 5 | 84 | 39.69% |
| SPOT240621P00160000 | 2023-08-31 10:24AM EDT | 160.00 | 24.20 | 22.60 | 23.00 | 0.00 | - | 4 | 134 | 38.98% |
| SPOT240621P00165000 | 2023-09-20 9:41AM EDT | 165.00 | 20.30 | 25.30 | 25.60 | 0.00 | - | 6 | 213 | 38.13% |
| SPOT240621P00170000 | 2023-09-05 1:35PM EDT | 170.00 | 26.48 | 28.10 | 28.50 | 0.00 | - | 1 | 45 | 37.52% |
| SPOT240621P00175000 | 2023-09-21 11:37AM EDT | 175.00 | 31.50 | 31.10 | 31.50 | 0.00 | - | 1 | 84 | 36.77% |
| SPOT240621P00180000 | 2023-08-30 3:59PM EDT | 180.00 | 38.00 | 34.10 | 34.70 | 0.00 | - | 19 | 21 | 36.08% |
| SPOT240621P00185000 | 2023-09-05 12:17PM EDT | 185.00 | 36.10 | 37.60 | 38.20 | 0.00 | - | 2 | 52 | 35.65% |
| SPOT240621P00190000 | 2023-09-18 10:36AM EDT | 190.00 | 39.00 | 41.20 | 41.70 | 0.00 | - | 5 | 87 | 34.91% |
| SPOT240621P00195000 | 2023-07-21 3:39PM EDT | 195.00 | 37.00 | 63.50 | 64.50 | 0.00 | - | 4 | 53 | 70.58% |
| SPOT240621P00200000 | 2023-07-20 2:38PM EDT | 200.00 | 39.90 | 68.10 | 69.10 | 0.00 | - | 5 | 23 | 72.13% |
| SPOT240621P00210000 | 2023-06-21 11:11AM EDT | 210.00 | 59.70 | 47.30 | 49.00 | 0.00 | - | 4 | 15 | 0.00% |
| SPOT240621P00230000 | 2023-09-14 12:34PM EDT | 230.00 | 73.60 | 74.00 | 75.10 | 0.00 | - | - | 5 | 30.02% |
| SPOT240621P00240000 | 2023-09-18 1:05PM EDT | 240.00 | 80.50 | 83.70 | 84.20 | 0.00 | - | 1 | 1 | 26.88% |
| SPOT240621P00250000 | 2023-07-24 9:55AM EDT | 250.00 | 91.10 | 112.70 | 114.50 | 0.00 | - | 2 | 0 | 80.86% |
| SPOT240621P00260000 | 2023-07-25 2:49PM EDT | 260.00 | 118.60 | 123.50 | 124.80 | 0.00 | - | 9 | 0 | 84.85% |
© 2023 Yahoo. All rights reserved.
