Singapore markets closed
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,274.51 +0.98 (+0.02%) Dow
33,550.27 -68.63 (-0.20%) Nasdaq
13,092.85 +29.25 (+0.22%) Bitcoin USD
26,482.80 -38.29 (-0.14%) CMC Crypto 200
569.25 +6.60 (+1.17%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230929C00080000 | 2023-09-15 12:20PM EDT | 80.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT230929C00095000 | 2023-08-31 10:56AM EDT | 95.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230929C00100000 | 2023-09-26 2:19PM EDT | 100.00 | 52.58 | 0.00 | 0.00 | 0.00 | - | 40 | 28 | 0.00% |
| SPOT230929C00120000 | 2023-09-25 3:49PM EDT | 120.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT230929C00125000 | 2023-09-22 12:43PM EDT | 125.00 | 33.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT230929C00130000 | 2023-09-26 1:09PM EDT | 130.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPOT230929C00131000 | 2023-09-27 11:55AM EDT | 131.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPOT230929C00133000 | 2023-09-26 10:11AM EDT | 133.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT230929C00134000 | 2023-09-26 10:31AM EDT | 134.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPOT230929C00135000 | 2023-09-27 10:47AM EDT | 135.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPOT230929C00136000 | 2023-09-27 11:25AM EDT | 136.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230929C00137000 | 2023-09-27 11:51AM EDT | 137.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPOT230929C00138000 | 2023-09-27 11:51AM EDT | 138.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPOT230929C00139000 | 2023-09-25 10:13AM EDT | 139.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230929C00140000 | 2023-09-26 10:31AM EDT | 140.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| SPOT230929C00141000 | 2023-09-26 1:56PM EDT | 141.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230929C00143000 | 2023-09-20 10:44AM EDT | 143.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT230929C00144000 | 2023-09-26 9:30AM EDT | 144.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT230929C00145000 | 2023-09-27 1:40PM EDT | 145.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SPOT230929C00146000 | 2023-09-25 3:52PM EDT | 146.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT230929C00147000 | 2023-09-22 2:13PM EDT | 147.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| SPOT230929C00148000 | 2023-09-26 10:07AM EDT | 148.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| SPOT230929C00149000 | 2023-09-27 10:05AM EDT | 149.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT230929C00150000 | 2023-09-27 11:10AM EDT | 150.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| SPOT230929C00152500 | 2023-09-27 1:41PM EDT | 152.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 23 | 36 | 0.00% |
| SPOT230929C00155000 | 2023-09-27 3:44PM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 125 | 174 | 3.13% |
| SPOT230929C00157500 | 2023-09-27 3:05PM EDT | 157.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 65 | 114 | 6.25% |
| SPOT230929C00160000 | 2023-09-27 3:52PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 503 | 12.50% |
| SPOT230929C00162500 | 2023-09-27 2:53PM EDT | 162.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 344 | 12.50% |
| SPOT230929C00165000 | 2023-09-27 11:43AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 868 | 25.00% |
| SPOT230929C00167500 | 2023-09-26 2:08PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 109 | 25.00% |
| SPOT230929C00170000 | 2023-09-26 3:31PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 546 | 25.00% |
| SPOT230929C00172500 | 2023-09-26 11:16AM EDT | 172.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 794 | 25.00% |
| SPOT230929C00175000 | 2023-09-25 3:07PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| SPOT230929C00177500 | 2023-09-22 11:36AM EDT | 177.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| SPOT230929C00180000 | 2023-09-22 10:10AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 136 | 50.00% |
| SPOT230929C00185000 | 2023-09-26 9:36AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPOT230929C00187500 | 2023-09-20 10:30AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SPOT230929C00190000 | 2023-09-21 11:34AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| SPOT230929C00200000 | 2023-09-13 9:30AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SPOT230929C00205000 | 2023-08-15 3:15PM EDT | 205.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 146.88% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230929P00100000 | 2023-08-28 9:31AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPOT230929P00105000 | 2023-08-28 3:56PM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 45 | 196.88% |
| SPOT230929P00110000 | 2023-09-13 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| SPOT230929P00115000 | 2023-09-08 11:03AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| SPOT230929P00120000 | 2023-09-06 10:26AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 50.00% |
| SPOT230929P00125000 | 2023-09-21 11:25AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| SPOT230929P00130000 | 2023-09-22 11:51AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| SPOT230929P00133000 | 2023-09-25 11:35AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| SPOT230929P00135000 | 2023-09-26 2:20PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 50.00% |
| SPOT230929P00136000 | 2023-09-25 10:03AM EDT | 136.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| SPOT230929P00137000 | 2023-09-25 10:04AM EDT | 137.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 25.00% |
| SPOT230929P00138000 | 2023-09-25 9:30AM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| SPOT230929P00139000 | 2023-09-26 3:22PM EDT | 139.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| SPOT230929P00140000 | 2023-09-27 11:23AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 25.00% |
| SPOT230929P00141000 | 2023-09-27 9:31AM EDT | 141.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| SPOT230929P00142000 | 2023-09-27 10:43AM EDT | 142.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 25.00% |
| SPOT230929P00143000 | 2023-09-25 10:13AM EDT | 143.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| SPOT230929P00144000 | 2023-09-27 3:09PM EDT | 144.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 25.00% |
| SPOT230929P00145000 | 2023-09-27 3:29PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 38 | 163 | 25.00% |
| SPOT230929P00146000 | 2023-09-27 9:32AM EDT | 146.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 12.50% |
| SPOT230929P00147000 | 2023-09-27 3:45PM EDT | 147.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 46 | 101 | 12.50% |
| SPOT230929P00148000 | 2023-09-27 3:58PM EDT | 148.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 27 | 63 | 12.50% |
| SPOT230929P00149000 | 2023-09-27 3:42PM EDT | 149.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 24 | 45 | 12.50% |
| SPOT230929P00150000 | 2023-09-27 3:29PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 131 | 542 | 6.25% |
| SPOT230929P00152500 | 2023-09-27 2:56PM EDT | 152.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 104 | 181 | 3.13% |
| SPOT230929P00155000 | 2023-09-27 3:51PM EDT | 155.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 44 | 597 | 0.00% |
| SPOT230929P00157500 | 2023-09-27 11:43AM EDT | 157.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 486 | 0.00% |
| SPOT230929P00160000 | 2023-09-27 12:02PM EDT | 160.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 0.00% |
| SPOT230929P00162500 | 2023-09-26 3:28PM EDT | 162.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| SPOT230929P00165000 | 2023-09-26 3:13PM EDT | 165.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| SPOT230929P00167500 | 2023-09-27 3:17PM EDT | 167.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT230929P00170000 | 2023-09-27 12:47PM EDT | 170.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT230929P00172500 | 2023-09-27 11:37AM EDT | 172.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT230929P00175000 | 2023-09-27 3:17PM EDT | 175.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230929P00177500 | 2023-09-26 11:57AM EDT | 177.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT230929P00180000 | 2023-09-22 1:38PM EDT | 180.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230929P00190000 | 2023-09-27 2:16PM EDT | 190.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT230929P00195000 | 2023-09-22 9:40AM EDT | 195.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
