Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,198.43 -703.59 (-1.10%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00080000 | 2023-11-17 4:03PM EDT | 80.00 | 100.02 | 113.50 | 119.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT240920C00085000 | 2023-10-23 1:39PM EDT | 85.00 | 77.80 | 100.50 | 102.30 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT240920C00090000 | 2023-11-17 4:03PM EDT | 90.00 | 91.77 | 103.80 | 110.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240920C00095000 | 2023-10-20 3:23PM EDT | 95.00 | 64.50 | 86.50 | 88.80 | 0.00 | - | 6 | 3 | 0.00% |
| SPOT240920C00100000 | 2024-04-10 3:07PM EDT | 100.00 | 203.37 | 187.55 | 194.90 | 0.00 | - | 2 | 5 | 95.92% |
| SPOT240920C00105000 | 2023-10-20 1:47PM EDT | 105.00 | 58.30 | 78.00 | 80.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00110000 | 2023-12-26 10:37AM EDT | 110.00 | 87.35 | 105.00 | 114.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPOT240920C00115000 | 2024-01-18 2:56PM EDT | 115.00 | 95.17 | 131.45 | 139.95 | 0.00 | - | 3 | 6 | 0.00% |
| SPOT240920C00120000 | 2023-10-31 10:00AM EDT | 120.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00125000 | 2024-02-07 4:10PM EDT | 125.00 | 119.73 | 135.60 | 142.90 | 0.00 | - | 5 | 10 | 0.00% |
| SPOT240920C00130000 | 2024-01-22 12:26PM EDT | 130.00 | 84.00 | 117.70 | 120.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00135000 | 2023-11-21 12:38PM EDT | 135.00 | 57.14 | 67.30 | 70.10 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00140000 | 2024-04-16 3:31PM EDT | 140.00 | 162.00 | 148.75 | 156.00 | 0.00 | - | 5 | 11 | 76.23% |
| SPOT240920C00145000 | 2024-03-08 4:16PM EDT | 145.00 | 123.17 | 167.30 | 174.00 | 0.00 | - | 1 | 6 | 153.04% |
| SPOT240920C00150000 | 2023-11-17 2:50PM EDT | 150.00 | 44.45 | 56.20 | 57.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00155000 | 2024-02-06 11:13AM EDT | 155.00 | 92.50 | 118.80 | 124.45 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00160000 | 2023-12-08 4:19PM EDT | 160.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00165000 | 2024-03-11 3:07PM EDT | 165.00 | 99.17 | 137.30 | 144.70 | 0.00 | - | 1 | 31 | 107.03% |
| SPOT240920C00170000 | 2024-03-05 11:34AM EDT | 170.00 | 104.77 | 131.55 | 139.75 | 0.00 | - | 2 | 42 | 101.96% |
| SPOT240920C00175000 | 2024-04-23 10:18AM EDT | 175.00 | 140.00 | 115.40 | 122.75 | 0.00 | - | 1 | 46 | 63.31% |
| SPOT240920C00180000 | 2024-04-11 9:48AM EDT | 180.00 | 127.00 | 110.75 | 117.80 | 0.00 | - | 20 | 39 | 61.23% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 185.00 | 131.00 | 106.10 | 113.50 | 0.00 | - | 2 | 20 | 60.28% |
| SPOT240920C00190000 | 2024-04-15 12:21PM EDT | 190.00 | 115.41 | 101.50 | 108.85 | 0.00 | - | 1 | 34 | 58.73% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 195.00 | 97.90 | 99.55 | 103.30 | 0.00 | - | 9 | 49 | 59.74% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 200.00 | 84.43 | 95.05 | 98.75 | 0.00 | - | 10 | 1,033 | 58.22% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 210.00 | 99.00 | 86.20 | 91.95 | 0.00 | - | 1 | 115 | 58.00% |
| SPOT240920C00220000 | 2024-04-19 11:51AM EDT | 220.00 | 70.00 | 78.60 | 81.45 | 0.00 | - | 1 | 51 | 54.34% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 230.00 | 80.65 | 70.00 | 74.25 | 0.00 | - | 1 | 51 | 52.82% |
| SPOT240920C00240000 | 2024-04-22 3:59PM EDT | 240.00 | 51.12 | 59.25 | 65.65 | 0.00 | - | 10 | 101 | 53.32% |
| SPOT240920C00250000 | 2024-04-24 11:44AM EDT | 250.00 | 49.68 | 54.10 | 59.85 | 0.00 | - | 1 | 81 | 54.09% |
| SPOT240920C00260000 | 2024-04-25 1:14PM EDT | 260.00 | 48.35 | 47.65 | 49.90 | 0.00 | - | 15 | 57 | 47.68% |
| SPOT240920C00270000 | 2024-04-25 1:14PM EDT | 270.00 | 42.10 | 41.30 | 44.30 | 0.00 | - | 1 | 715 | 47.62% |
| SPOT240920C00280000 | 2024-04-26 2:14PM EDT | 280.00 | 36.18 | 35.55 | 37.65 | -1.02 | -2.74% | 20 | 198 | 45.41% |
| SPOT240920C00290000 | 2024-04-26 2:43PM EDT | 290.00 | 30.48 | 31.45 | 31.85 | -1.77 | -5.49% | 7 | 131 | 43.82% |
| SPOT240920C00300000 | 2024-04-25 1:05PM EDT | 300.00 | 28.10 | 26.85 | 27.20 | +0.95 | +3.50% | 1 | 271 | 43.19% |
| SPOT240920C00310000 | 2024-04-26 9:54AM EDT | 310.00 | 21.95 | 22.80 | 23.15 | -1.15 | -4.98% | 28 | 112 | 42.74% |
| SPOT240920C00320000 | 2024-04-25 3:24PM EDT | 320.00 | 20.27 | 18.20 | 20.45 | 0.00 | - | 2 | 83 | 43.56% |
| SPOT240920C00330000 | 2024-04-26 3:49PM EDT | 330.00 | 15.70 | 16.10 | 16.75 | -1.55 | -8.99% | 2 | 299 | 42.39% |
| SPOT240920C00340000 | 2024-04-26 9:41AM EDT | 340.00 | 12.55 | 13.45 | 13.90 | -0.90 | -6.69% | 4 | 83 | 41.86% |
| SPOT240920C00350000 | 2024-04-25 1:06PM EDT | 350.00 | 11.55 | 11.25 | 11.60 | 0.00 | - | 27 | 100 | 41.60% |
| SPOT240920C00360000 | 2024-04-24 1:35PM EDT | 360.00 | 8.80 | 9.35 | 9.75 | 0.00 | - | 4 | 45 | 41.57% |
| SPOT240920C00370000 | 2024-04-24 1:35PM EDT | 370.00 | 7.30 | 7.75 | 8.10 | 0.00 | - | 6 | 55 | 41.42% |
| SPOT240920C00380000 | 2024-04-23 12:42PM EDT | 380.00 | 14.65 | 6.40 | 6.95 | 0.00 | - | 3 | 6 | 41.78% |
| SPOT240920C00390000 | 2024-04-23 12:23PM EDT | 390.00 | 12.08 | 5.35 | 5.55 | 0.00 | - | 2 | 10 | 41.19% |
| SPOT240920C00400000 | 2024-04-24 12:39PM EDT | 400.00 | 3.70 | 4.40 | 4.55 | 0.00 | - | 43 | 16 | 41.03% |
| SPOT240920C00410000 | 2024-04-23 3:23PM EDT | 410.00 | 7.50 | 3.60 | 4.25 | 0.00 | - | 1 | 54 | 42.35% |
| SPOT240920C00420000 | 2024-04-09 11:17AM EDT | 420.00 | 8.00 | 2.86 | 3.75 | 0.00 | - | 7 | 6 | 42.96% |
| SPOT240920C00430000 | 2024-04-24 12:12PM EDT | 430.00 | 2.15 | 2.46 | 2.88 | 0.00 | - | 2 | 8 | 42.11% |
| SPOT240920C00450000 | 2024-04-24 12:58PM EDT | 450.00 | 1.40 | 1.59 | 1.82 | 0.00 | - | 39 | 56 | 41.40% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920P00080000 | 2024-04-10 10:07AM EDT | 80.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 8 | 15 | 81.25% |
| SPOT240920P00085000 | 2024-01-29 10:30AM EDT | 85.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| SPOT240920P00090000 | 2024-03-04 10:40AM EDT | 90.00 | 0.20 | 0.06 | 0.69 | 0.00 | - | 1 | 1 | 82.76% |
| SPOT240920P00095000 | 2023-10-05 10:21AM EDT | 95.00 | 4.90 | 2.90 | 3.10 | 0.00 | - | - | 8 | 113.55% |
| SPOT240920P00100000 | 2024-02-13 4:21PM EDT | 100.00 | 0.42 | 0.16 | 0.42 | 0.00 | - | 1 | 3 | 73.14% |
| SPOT240920P00105000 | 2023-10-13 2:24PM EDT | 105.00 | 7.00 | 3.70 | 3.90 | 0.00 | - | 1 | 53 | 110.03% |
| SPOT240920P00110000 | 2023-12-27 2:08PM EDT | 110.00 | 2.40 | 0.57 | 2.05 | 0.00 | - | 14 | 11 | 84.47% |
| SPOT240920P00115000 | 2024-02-05 12:19PM EDT | 115.00 | 1.39 | 0.38 | 0.64 | 0.00 | - | 20 | 10 | 69.34% |
| SPOT240920P00120000 | 2024-03-27 11:17AM EDT | 120.00 | 0.51 | 0.01 | 0.67 | 0.00 | - | 10 | 48 | 62.65% |
| SPOT240920P00125000 | 2024-04-23 2:56PM EDT | 125.00 | 0.33 | 0.08 | 0.76 | 0.00 | - | 2 | 118 | 61.74% |
| SPOT240920P00130000 | 2024-04-23 2:56PM EDT | 130.00 | 0.38 | 0.11 | 0.85 | 0.00 | - | 1 | 56 | 60.25% |
| SPOT240920P00135000 | 2024-04-15 12:06PM EDT | 135.00 | 0.87 | 0.14 | 0.96 | 0.00 | - | 2 | 99 | 58.84% |
| SPOT240920P00140000 | 2024-04-23 12:02PM EDT | 140.00 | 0.37 | 0.18 | 0.96 | 0.00 | - | 8 | 274 | 56.62% |
| SPOT240920P00145000 | 2024-03-27 2:39PM EDT | 145.00 | 1.28 | 0.22 | 1.01 | 0.00 | - | 2 | 35 | 54.79% |
| SPOT240920P00150000 | 2024-04-24 1:04PM EDT | 150.00 | 0.52 | 0.26 | 1.09 | 0.00 | - | 3 | 165 | 53.17% |
| SPOT240920P00155000 | 2024-04-02 2:32PM EDT | 155.00 | 1.54 | 0.31 | 1.19 | 0.00 | - | 10 | 30 | 51.70% |
| SPOT240920P00160000 | 2024-04-02 2:32PM EDT | 160.00 | 1.79 | 0.37 | 1.31 | 0.00 | - | 10 | 333 | 50.34% |
| SPOT240920P00165000 | 2024-04-23 9:51AM EDT | 165.00 | 0.72 | 0.44 | 1.45 | 0.00 | - | 3 | 173 | 53.21% |
| SPOT240920P00170000 | 2024-03-26 1:46PM EDT | 170.00 | 2.57 | 0.70 | 1.72 | 0.00 | - | 42 | 223 | 52.60% |
| SPOT240920P00175000 | 2024-04-24 10:01AM EDT | 175.00 | 0.95 | 0.64 | 1.83 | 0.00 | - | 1 | 652 | 50.83% |
| SPOT240920P00180000 | 2024-04-24 10:06AM EDT | 180.00 | 1.40 | 0.87 | 2.07 | 0.00 | - | 1 | 233 | 49.78% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 185.00 | 3.60 | 1.13 | 2.36 | 0.00 | - | 33 | 220 | 48.87% |
| SPOT240920P00190000 | 2024-04-23 9:50AM EDT | 190.00 | 1.69 | 1.57 | 2.12 | 0.00 | - | 3 | 372 | 45.31% |
| SPOT240920P00195000 | 2024-04-24 10:47AM EDT | 195.00 | 2.21 | 2.09 | 2.47 | 0.00 | - | 1 | 167 | 44.63% |
| SPOT240920P00200000 | 2024-04-24 12:35PM EDT | 200.00 | 3.45 | 2.46 | 2.90 | 0.00 | - | 13 | 822 | 44.09% |
| SPOT240920P00210000 | 2024-04-26 1:59PM EDT | 210.00 | 3.70 | 3.40 | 3.95 | -1.00 | -21.28% | 5 | 403 | 43.08% |
| SPOT240920P00220000 | 2024-04-25 11:36AM EDT | 220.00 | 5.78 | 4.65 | 5.25 | 0.00 | - | 60 | 356 | 42.00% |
| SPOT240920P00230000 | 2024-04-22 1:41PM EDT | 230.00 | 10.90 | 5.60 | 6.85 | 0.00 | - | 1 | 129 | 40.91% |
| SPOT240920P00240000 | 2024-04-25 11:36AM EDT | 240.00 | 9.89 | 7.65 | 8.80 | 0.00 | - | 61 | 571 | 39.83% |
| SPOT240920P00250000 | 2024-04-25 11:11AM EDT | 250.00 | 12.35 | 10.75 | 11.25 | 0.00 | - | 9 | 383 | 38.92% |
| SPOT240920P00260000 | 2024-04-26 1:54PM EDT | 260.00 | 13.85 | 13.70 | 14.15 | -2.95 | -17.56% | 56 | 301 | 38.00% |
| SPOT240920P00270000 | 2024-04-26 10:56AM EDT | 270.00 | 17.10 | 17.10 | 17.70 | -2.40 | -12.31% | 1 | 257 | 37.30% |
| SPOT240920P00280000 | 2024-04-26 2:18PM EDT | 280.00 | 22.09 | 21.25 | 21.70 | -1.66 | -6.99% | 29 | 110 | 36.45% |
| SPOT240920P00290000 | 2024-04-26 2:14PM EDT | 290.00 | 26.60 | 25.95 | 26.35 | -2.70 | -9.22% | 20 | 137 | 35.72% |
| SPOT240920P00300000 | 2024-04-25 3:38PM EDT | 300.00 | 31.40 | 31.25 | 31.65 | 0.00 | - | 2 | 95 | 35.08% |
| SPOT240920P00310000 | 2024-04-25 11:33AM EDT | 310.00 | 41.15 | 37.15 | 37.65 | 0.00 | - | 2 | 52 | 34.60% |
| SPOT240920P00320000 | 2024-04-25 3:38PM EDT | 320.00 | 43.55 | 42.15 | 44.20 | 0.00 | - | 1 | 58 | 34.11% |
| SPOT240920P00330000 | 2024-04-24 10:01AM EDT | 330.00 | 47.60 | 49.25 | 51.30 | 0.00 | - | 3 | 20 | 33.66% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 340.00 | 41.35 | 56.35 | 59.00 | 0.00 | - | 6 | 11 | 33.42% |
| SPOT240920P00350000 | 2024-04-24 10:10AM EDT | 350.00 | 60.20 | 65.40 | 66.65 | 0.00 | - | 1 | 3 | 32.31% |
| SPOT240920P00360000 | 2024-04-05 2:38PM EDT | 360.00 | 63.55 | 73.15 | 76.95 | 0.00 | - | 30 | 30 | 35.72% |
| SPOT240920P00370000 | 2024-04-22 11:13AM EDT | 370.00 | 102.95 | 81.70 | 83.60 | 0.00 | - | 20 | 22 | 30.81% |
| SPOT240920P00400000 | 2024-04-03 3:15PM EDT | 400.00 | 115.15 | 108.10 | 115.05 | 0.00 | - | 1 | 1 | 41.30% |
© 2024 Yahoo. All rights reserved.