Singapore markets closed
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,288.39 +0.34 (+0.01%) Dow
33,433.35 -74.15 (-0.22%) Nasdaq
13,307.77 +88.45 (+0.67%) Bitcoin USD
27,600.94 -706.51 (-2.50%) CMC Crypto 200
589.34 -14.20 (-2.35%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117C00040000 | 2023-03-13 1:22PM EDT | 40.00 | 88.50 | 93.70 | 97.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPOT250117C00045000 | 2023-04-11 12:55PM EDT | 45.00 | 92.46 | 106.00 | 108.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPOT250117C00050000 | 2023-01-23 1:46PM EDT | 50.00 | 60.00 | 76.60 | 79.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPOT250117C00055000 | 2023-07-28 10:32AM EDT | 55.00 | 95.70 | 86.00 | 90.30 | 0.00 | - | 1 | 11 | 0.00% |
| SPOT250117C00060000 | 2023-07-28 10:32AM EDT | 60.00 | 91.40 | 81.80 | 86.40 | 0.00 | - | 6 | 6 | 0.00% |
| SPOT250117C00065000 | 2023-04-21 2:14PM EDT | 65.00 | 78.10 | 90.70 | 93.90 | 0.00 | - | 1 | 7 | 44.30% |
| SPOT250117C00070000 | 2023-03-28 10:56AM EDT | 70.00 | 70.00 | 71.70 | 72.90 | 0.00 | - | 2 | 9 | 0.00% |
| SPOT250117C00075000 | 2023-09-19 3:42PM EDT | 75.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250117C00080000 | 2023-06-09 1:47PM EDT | 80.00 | 82.50 | 86.60 | 87.70 | 0.00 | - | 1 | 33 | 69.14% |
| SPOT250117C00085000 | 2023-09-29 3:54PM EDT | 85.00 | 80.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT250117C00090000 | 2023-07-26 3:57PM EDT | 90.00 | 71.40 | 58.90 | 63.40 | 0.00 | - | 5 | 21 | 0.00% |
| SPOT250117C00095000 | 2023-07-25 1:37PM EDT | 95.00 | 59.90 | 55.30 | 57.90 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT250117C00100000 | 2023-09-18 2:22PM EDT | 100.00 | 73.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00105000 | 2023-09-20 10:06AM EDT | 105.00 | 73.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT250117C00110000 | 2023-09-25 3:11PM EDT | 110.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT250117C00115000 | 2023-09-25 3:05PM EDT | 115.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT250117C00120000 | 2023-09-25 2:22PM EDT | 120.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT250117C00125000 | 2023-09-20 9:34AM EDT | 125.00 | 59.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117C00130000 | 2023-09-12 2:48PM EDT | 130.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00135000 | 2023-08-07 9:30AM EDT | 135.00 | 40.00 | 50.70 | 51.60 | 0.00 | - | 1 | 54 | 59.04% |
| SPOT250117C00140000 | 2023-09-27 3:51PM EDT | 140.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250117C00145000 | 2023-08-30 9:52AM EDT | 145.00 | 34.10 | 40.70 | 41.20 | 0.00 | - | 4 | 42 | 50.08% |
| SPOT250117C00150000 | 2023-09-21 11:35AM EDT | 150.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00155000 | 2023-09-21 10:03AM EDT | 155.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00160000 | 2023-09-21 12:40PM EDT | 160.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPOT250117C00165000 | 2023-09-20 9:31AM EDT | 165.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPOT250117C00170000 | 2023-09-22 3:32PM EDT | 170.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 1.56% |
| SPOT250117C00175000 | 2023-09-29 2:09PM EDT | 175.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPOT250117C00180000 | 2023-09-29 11:18AM EDT | 180.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPOT250117C00185000 | 2023-09-28 1:31PM EDT | 185.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT250117C00190000 | 2023-10-02 11:59AM EDT | 190.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT250117C00195000 | 2023-10-02 12:46PM EDT | 195.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT250117C00200000 | 2023-10-02 12:46PM EDT | 200.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT250117C00210000 | 2023-09-22 1:07PM EDT | 210.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT250117C00220000 | 2023-08-01 10:53AM EDT | 220.00 | 13.60 | 11.20 | 15.20 | 0.00 | - | 57 | 55 | 45.73% |
| SPOT250117C00230000 | 2023-08-08 9:47AM EDT | 230.00 | 8.60 | 14.00 | 14.40 | 0.00 | - | 1 | 316 | 47.18% |
| SPOT250117C00240000 | 2023-09-11 1:18PM EDT | 240.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPOT250117C00250000 | 2023-09-13 12:28PM EDT | 250.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPOT250117C00260000 | 2023-09-28 11:31AM EDT | 260.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2023-09-27 12:16PM EDT | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00045000 | 2023-08-24 12:12PM EDT | 45.00 | 0.90 | 0.50 | 0.90 | 0.00 | - | 3 | 27 | 59.84% |
| SPOT250117P00050000 | 2023-09-27 9:38AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00055000 | 2023-07-26 3:10PM EDT | 55.00 | 1.35 | 1.10 | 2.20 | 0.00 | - | 3 | 205 | 60.34% |
| SPOT250117P00060000 | 2023-09-05 11:29AM EDT | 60.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPOT250117P00065000 | 2023-09-28 10:49AM EDT | 65.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT250117P00070000 | 2023-09-25 9:34AM EDT | 70.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT250117P00075000 | 2023-09-19 11:22AM EDT | 75.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SPOT250117P00080000 | 2023-09-19 11:22AM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SPOT250117P00085000 | 2023-09-26 3:37PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00090000 | 2023-09-06 9:52AM EDT | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPOT250117P00095000 | 2023-09-20 10:15AM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT250117P00100000 | 2023-09-22 11:35AM EDT | 100.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT250117P00105000 | 2023-09-19 10:53AM EDT | 105.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT250117P00110000 | 2023-09-27 3:41PM EDT | 110.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SPOT250117P00115000 | 2023-09-29 3:14PM EDT | 115.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT250117P00120000 | 2023-09-28 1:51PM EDT | 120.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPOT250117P00125000 | 2023-09-19 11:20AM EDT | 125.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| SPOT250117P00130000 | 2023-09-19 10:50AM EDT | 130.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT250117P00135000 | 2023-09-25 2:32PM EDT | 135.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPOT250117P00140000 | 2023-09-26 10:39AM EDT | 140.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT250117P00145000 | 2023-09-20 9:45AM EDT | 145.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT250117P00150000 | 2023-10-02 12:23PM EDT | 150.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPOT250117P00155000 | 2023-09-21 10:05AM EDT | 155.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPOT250117P00160000 | 2023-10-02 12:37PM EDT | 160.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00165000 | 2023-09-26 10:53AM EDT | 165.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00170000 | 2023-10-02 10:52AM EDT | 170.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00175000 | 2023-07-28 3:30PM EDT | 175.00 | 40.10 | 44.00 | 48.30 | 0.00 | - | 11 | 145 | 52.78% |
| SPOT250117P00180000 | 2023-08-11 1:35PM EDT | 180.00 | 49.55 | 39.80 | 40.40 | 0.00 | - | 1 | 51 | 36.96% |
| SPOT250117P00185000 | 2023-09-29 2:08PM EDT | 185.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT250117P00190000 | 2023-09-19 1:22PM EDT | 190.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT250117P00195000 | 2023-09-19 2:10PM EDT | 195.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT250117P00200000 | 2023-09-20 11:56AM EDT | 200.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT250117P00210000 | 2023-05-10 1:05PM EDT | 210.00 | 68.80 | 64.20 | 65.10 | 0.00 | - | - | 1 | 39.92% |
| SPOT250117P00220000 | 2023-06-14 11:02AM EDT | 220.00 | 70.80 | 56.80 | 57.70 | 0.00 | - | - | 3 | 0.00% |
| SPOT250117P00230000 | 2023-09-29 11:23AM EDT | 230.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
