Singapore markets open in 7 hours 37 minutes
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,248.22 -25.31 (-0.59%) Dow
33,373.42 -245.46 (-0.73%) Nasdaq
13,000.56 -63.05 (-0.48%) Bitcoin USD
26,231.84 +3.69 (+0.01%) CMC Crypto 200
562.69 +0.04 (+0.01%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT251219C00075000 | 2023-09-01 11:23AM EDT | 75.00 | 95.00 | 90.80 | 94.10 | 0.00 | - | 15 | 6 | 68.08% |
| SPOT251219C00080000 | 2023-06-01 11:22AM EDT | 80.00 | 88.00 | 92.80 | 100.30 | 0.00 | - | - | 1 | 82.62% |
| SPOT251219C00100000 | 2023-05-23 10:53AM EDT | 100.00 | 73.74 | 76.20 | 81.70 | 0.00 | - | - | 1 | 67.13% |
| SPOT251219C00125000 | 2023-07-25 9:48AM EDT | 125.00 | 56.90 | 45.80 | 50.50 | 0.00 | - | 2 | 3 | 42.76% |
| SPOT251219C00130000 | 2023-08-18 2:16PM EDT | 130.00 | 41.61 | 62.20 | 64.00 | 0.00 | - | 1 | 3 | 62.53% |
| SPOT251219C00135000 | 2023-09-13 10:23AM EDT | 135.00 | 55.25 | 54.70 | 57.90 | 0.00 | - | 1 | 6 | 56.14% |
| SPOT251219C00140000 | 2023-08-28 3:29PM EDT | 140.00 | 44.58 | 53.80 | 55.50 | 0.00 | - | 2 | 93 | 56.48% |
| SPOT251219C00145000 | 2023-08-31 9:37AM EDT | 145.00 | 48.25 | 50.70 | 53.10 | 0.00 | - | 1 | 6 | 55.36% |
| SPOT251219C00150000 | 2023-09-07 1:20PM EDT | 150.00 | 53.65 | 48.10 | 50.50 | 0.00 | - | 1 | 8 | 54.37% |
| SPOT251219C00155000 | 2023-09-20 1:01PM EDT | 155.00 | 54.50 | 46.60 | 48.30 | 0.00 | - | 1 | 14 | 54.22% |
| SPOT251219C00160000 | 2023-09-20 9:38AM EDT | 160.00 | 53.00 | 44.90 | 46.20 | 0.00 | - | 1 | 10 | 53.93% |
| SPOT251219C00165000 | 2023-09-26 2:38PM EDT | 165.00 | 42.20 | 42.90 | 44.10 | 0.00 | - | 2 | 8 | 53.39% |
| SPOT251219C00170000 | 2023-09-26 2:48PM EDT | 170.00 | 41.55 | 40.60 | 42.20 | 0.00 | - | 3 | 19 | 52.73% |
| SPOT251219C00175000 | 2023-09-14 10:04AM EDT | 175.00 | 40.20 | 38.40 | 40.30 | 0.00 | - | 1 | 20 | 52.07% |
| SPOT251219C00180000 | 2023-09-26 2:48PM EDT | 180.00 | 38.10 | 37.40 | 38.50 | 0.00 | - | 2 | 12 | 52.07% |
| SPOT251219C00185000 | 2023-09-25 3:39PM EDT | 185.00 | 37.65 | 35.70 | 36.50 | 0.00 | - | 2 | 10 | 51.51% |
| SPOT251219C00190000 | 2023-09-26 2:47PM EDT | 190.00 | 34.15 | 31.30 | 34.80 | 0.00 | - | 1 | 22 | 51.51% |
| SPOT251219C00195000 | 2023-09-21 2:30PM EDT | 195.00 | 35.10 | 32.30 | 33.50 | 0.00 | - | 2 | 16 | 50.78% |
| SPOT251219C00200000 | 2023-09-22 11:03AM EDT | 200.00 | 30.80 | 30.30 | 31.70 | 0.00 | - | 1 | 17 | 50.76% |
| SPOT251219C00210000 | 2023-08-14 11:38AM EDT | 210.00 | 18.85 | 27.80 | 29.30 | 0.00 | - | 1 | 4 | 50.57% |
| SPOT251219C00220000 | 2023-08-04 2:48PM EDT | 220.00 | 20.18 | 23.00 | 28.00 | 0.00 | - | 2 | 3 | 51.38% |
| SPOT251219C00230000 | 2023-09-06 3:26PM EDT | 230.00 | 25.50 | 23.10 | 23.90 | 0.00 | - | 1 | 4 | 48.91% |
| SPOT251219C00240000 | 2023-09-22 11:03AM EDT | 240.00 | 23.12 | 20.90 | 21.70 | 0.00 | - | 2 | 4 | 48.34% |
| SPOT251219C00250000 | 2023-09-22 11:03AM EDT | 250.00 | 20.60 | 18.90 | 20.00 | 0.00 | - | 1 | 11 | 48.18% |
| SPOT251219C00260000 | 2023-09-26 3:18PM EDT | 260.00 | 16.90 | 17.10 | 18.30 | 0.00 | - | 5 | 24 | 47.85% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT251219P00070000 | 2023-09-14 12:30PM EDT | 70.00 | 4.70 | 5.20 | 5.40 | 0.00 | - | 2 | 2 | 49.30% |
| SPOT251219P00075000 | 2023-09-19 3:42PM EDT | 75.00 | 5.40 | 6.10 | 6.50 | 0.00 | - | 1 | 42 | 48.78% |
| SPOT251219P00080000 | 2023-09-20 3:47PM EDT | 80.00 | 6.25 | 7.10 | 7.60 | 0.00 | - | 1 | 24 | 47.99% |
| SPOT251219P00085000 | 2023-08-30 12:17PM EDT | 85.00 | 8.00 | 8.20 | 8.90 | 0.00 | - | 1 | 3 | 47.47% |
| SPOT251219P00090000 | 2023-09-07 3:06PM EDT | 90.00 | 8.03 | 8.60 | 10.00 | 0.00 | - | 1 | 53 | 46.33% |
| SPOT251219P00095000 | 2023-08-23 3:29PM EDT | 95.00 | 12.40 | 10.10 | 10.70 | 0.00 | - | 1 | 7 | 44.34% |
| SPOT251219P00100000 | 2023-09-21 2:10PM EDT | 100.00 | 11.80 | 11.90 | 12.80 | 0.00 | - | 2 | 27 | 44.83% |
| SPOT251219P00105000 | 2023-09-08 1:57PM EDT | 105.00 | 12.50 | 12.30 | 14.30 | 0.00 | - | 1 | 5 | 44.04% |
| SPOT251219P00110000 | 2023-09-06 10:18AM EDT | 110.00 | 13.00 | 14.60 | 16.00 | 0.00 | - | 7 | 18 | 43.44% |
| SPOT251219P00115000 | 2023-07-25 3:48PM EDT | 115.00 | 18.20 | 18.00 | 20.60 | 0.00 | - | 34 | 34 | 46.95% |
| SPOT251219P00120000 | 2023-09-01 10:17AM EDT | 120.00 | 16.90 | 18.00 | 19.50 | 0.00 | - | 1 | 23 | 41.99% |
| SPOT251219P00125000 | 2023-09-11 9:41AM EDT | 125.00 | 19.30 | 20.30 | 21.30 | 0.00 | - | 1 | 5 | 41.16% |
| SPOT251219P00130000 | 2023-09-08 1:55PM EDT | 130.00 | 21.10 | 22.10 | 23.30 | 0.00 | - | 1 | 258 | 40.49% |
| SPOT251219P00135000 | 2023-09-08 1:56PM EDT | 135.00 | 23.10 | 22.80 | 25.30 | 0.00 | - | 1 | 78 | 39.70% |
| SPOT251219P00140000 | 2023-09-11 3:31PM EDT | 140.00 | 25.20 | 26.50 | 27.80 | 0.00 | - | 4 | 15 | 39.42% |
| SPOT251219P00145000 | 2023-09-08 1:55PM EDT | 145.00 | 27.40 | 28.30 | 30.00 | 0.00 | - | 1 | 19 | 38.66% |
| SPOT251219P00150000 | 2023-09-08 2:58PM EDT | 150.00 | 30.20 | 30.80 | 32.30 | 0.00 | - | 7 | 9 | 37.92% |
| SPOT251219P00155000 | 2023-09-07 11:38AM EDT | 155.00 | 30.60 | 31.80 | 34.70 | 0.00 | - | 1 | 10 | 37.19% |
| SPOT251219P00160000 | 2023-09-06 11:11AM EDT | 160.00 | 32.90 | 36.10 | 37.20 | 0.00 | - | 2 | 9 | 36.47% |
| SPOT251219P00165000 | 2023-07-28 10:42AM EDT | 165.00 | 40.85 | 43.80 | 47.00 | 0.00 | - | 2 | 0 | 43.76% |
| SPOT251219P00170000 | 2023-07-28 1:39PM EDT | 170.00 | 43.20 | 46.60 | 50.20 | 0.00 | - | 2 | 158 | 43.55% |
| SPOT251219P00175000 | 2023-07-21 10:47AM EDT | 175.00 | 36.20 | 52.90 | 56.60 | 0.00 | - | 1 | 1 | 46.79% |
| SPOT251219P00180000 | 2023-08-28 9:46AM EDT | 180.00 | 53.45 | 45.90 | 48.40 | 0.00 | - | 1 | 3 | 33.87% |
| SPOT251219P00185000 | 2023-05-16 12:17PM EDT | 185.00 | 55.69 | 49.40 | 51.50 | 0.00 | - | 1 | 5 | 33.28% |
| SPOT251219P00200000 | 2023-08-07 3:03PM EDT | 200.00 | 66.00 | 55.10 | 57.40 | 0.00 | - | 1 | 5 | 26.79% |
| SPOT251219P00220000 | 2023-07-07 11:01AM EDT | 220.00 | 70.76 | 77.40 | 83.40 | 0.00 | - | 2 | 2 | 38.37% |
© 2023 Yahoo. All rights reserved.
