Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
23,825.04 +790.19 (+3.43%) CMC Crypto 200
543.80 +301.12 (+124.08%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117C00040000 | 2023-01-24 3:45PM EST | 40.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250117C00045000 | 2023-01-23 10:55AM EST | 45.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPOT250117C00050000 | 2023-01-23 12:46PM EST | 50.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT250117C00055000 | 2023-01-23 12:46PM EST | 55.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT250117C00060000 | 2023-01-31 3:42PM EST | 60.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00065000 | 2022-12-20 3:39PM EST | 65.00 | 31.31 | 43.60 | 45.10 | 0.00 | - | 3 | 7 | 0.00% |
| SPOT250117C00070000 | 2023-02-01 10:35AM EST | 70.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00075000 | 2023-01-24 10:57AM EST | 75.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117C00080000 | 2023-01-31 3:03PM EST | 80.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250117C00085000 | 2022-12-30 3:18PM EST | 85.00 | 24.00 | 38.70 | 40.00 | 0.00 | - | 2 | 23 | 34.09% |
| SPOT250117C00090000 | 2022-12-27 12:24PM EST | 90.00 | 21.20 | 35.00 | 36.60 | 0.00 | - | 1 | 15 | 33.80% |
| SPOT250117C00095000 | 2023-02-01 10:38AM EST | 95.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00100000 | 2023-02-01 10:41AM EST | 100.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117C00105000 | 2023-01-31 11:38AM EST | 105.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250117C00110000 | 2023-02-01 3:18PM EST | 110.00 | 38.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT250117C00115000 | 2023-02-01 3:50PM EST | 115.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPOT250117C00120000 | 2023-01-31 11:04AM EST | 120.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPOT250117C00125000 | 2023-02-01 11:40AM EST | 125.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| SPOT250117C00130000 | 2023-02-01 10:21AM EST | 130.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| SPOT250117C00135000 | 2023-01-31 9:55AM EST | 135.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPOT250117C00140000 | 2023-01-31 11:38AM EST | 140.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| SPOT250117C00150000 | 2023-02-01 3:34PM EST | 150.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPOT250117C00155000 | 2023-01-25 2:31PM EST | 155.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT250117C00160000 | 2023-02-01 10:33AM EST | 160.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT250117C00165000 | 2023-02-01 1:57PM EST | 165.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2023-01-30 12:19PM EST | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00045000 | 2023-01-31 1:23PM EST | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT250117P00050000 | 2023-01-31 12:54PM EST | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT250117P00055000 | 2023-01-30 1:41PM EST | 55.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPOT250117P00060000 | 2023-02-01 10:13AM EST | 60.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT250117P00065000 | 2023-01-30 1:36PM EST | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT250117P00070000 | 2023-02-01 1:20PM EST | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| SPOT250117P00075000 | 2023-01-27 11:27AM EST | 75.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT250117P00080000 | 2023-02-01 3:08PM EST | 80.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPOT250117P00085000 | 2023-02-01 3:08PM EST | 85.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT250117P00090000 | 2023-02-01 3:53PM EST | 90.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT250117P00095000 | 2023-01-12 2:56PM EST | 95.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPOT250117P00100000 | 2023-02-01 3:37PM EST | 100.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT250117P00105000 | 2023-01-23 11:51AM EST | 105.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPOT250117P00110000 | 2023-02-01 3:48PM EST | 110.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPOT250117P00120000 | 2023-02-01 3:48PM EST | 120.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117P00125000 | 2023-02-01 2:04PM EST | 125.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT250117P00130000 | 2022-12-28 1:03PM EST | 130.00 | 55.75 | 38.80 | 39.80 | 0.00 | - | 1 | 2 | 49.41% |
| SPOT250117P00135000 | 2022-12-23 1:06PM EST | 135.00 | 60.42 | 45.00 | 47.10 | 0.00 | - | 10 | 10 | 53.67% |
| SPOT250117P00140000 | 2023-01-27 3:32PM EST | 140.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00150000 | 2023-01-31 1:35PM EST | 150.00 | 47.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT250117P00155000 | 2022-09-28 9:16AM EST | 155.00 | 68.69 | 74.30 | 75.80 | 0.00 | - | - | 7 | 75.46% |
| SPOT250117P00160000 | 2022-11-09 12:58PM EST | 160.00 | 89.07 | 81.20 | 83.30 | 0.00 | - | 1 | 1 | 80.58% |
| SPOT250117P00165000 | 2023-01-30 2:41PM EST | 165.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
