Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,757.12 -3.99 (-0.05%) BTC-USD
22,941.36 -153.94 (-0.67%) CMC Crypto 200
519.41 +2.41 (+0.47%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230127C00050000 | 2023-01-03 11:53AM EST | 50.00 | 31.30 | 50.00 | 51.40 | 0.00 | - | - | 3 | 746.09% |
| SPOT230127C00055000 | 2023-01-04 10:30AM EST | 55.00 | 26.60 | 44.60 | 46.50 | 0.00 | - | - | 1 | 685.55% |
| SPOT230127C00060000 | 2023-01-13 3:31PM EST | 60.00 | 31.87 | 39.80 | 41.30 | 0.00 | - | 5 | 5 | 543.75% |
| SPOT230127C00068000 | 2022-12-16 10:44AM EST | 68.00 | 9.00 | 23.70 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230127C00069000 | 2022-12-21 1:45PM EST | 69.00 | 11.18 | 28.60 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| SPOT230127C00070000 | 2022-12-16 12:30PM EST | 70.00 | 8.00 | 21.80 | 22.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230127C00073000 | 2023-01-05 2:52PM EST | 73.00 | 10.90 | 26.80 | 28.40 | 0.00 | - | 1 | 17 | 385.16% |
| SPOT230127C00074000 | 2023-01-25 9:32AM EST | 74.00 | 21.70 | 26.20 | 27.40 | 0.00 | - | 1 | 9 | 371.48% |
| SPOT230127C00075000 | 2022-12-28 2:14PM EST | 75.00 | 5.90 | 24.90 | 26.60 | 0.00 | - | 8 | 14 | 393.16% |
| SPOT230127C00076000 | 2023-01-13 10:04AM EST | 76.00 | 15.62 | 23.80 | 25.60 | 0.00 | - | 2 | 2 | 379.30% |
| SPOT230127C00077000 | 2023-01-24 12:35PM EST | 77.00 | 22.55 | 22.70 | 24.70 | 0.00 | - | 6 | 6 | 379.69% |
| SPOT230127C00078000 | 2023-01-25 12:12PM EST | 78.00 | 20.10 | 22.00 | 23.30 | 0.00 | - | 3 | 3 | 300.00% |
| SPOT230127C00079000 | 2023-01-23 9:58AM EST | 79.00 | 22.00 | 21.10 | 22.50 | 0.00 | - | 1 | 3 | 323.05% |
| SPOT230127C00080000 | 2023-01-26 9:53AM EST | 80.00 | 20.36 | 19.60 | 21.50 | 0.00 | - | 1 | 32 | 309.77% |
| SPOT230127C00081000 | 2023-01-26 2:51PM EST | 81.00 | 20.05 | 18.80 | 20.60 | 0.00 | - | 1 | 16 | 310.55% |
| SPOT230127C00082000 | 2023-01-23 12:55PM EST | 82.00 | 18.50 | 17.70 | 19.40 | 0.00 | - | 1 | 10 | 268.75% |
| SPOT230127C00083000 | 2023-01-25 11:51AM EST | 83.00 | 14.70 | 16.50 | 18.60 | 0.00 | - | 1 | 15 | 283.79% |
| SPOT230127C00084000 | 2023-01-25 1:13PM EST | 84.00 | 14.70 | 16.10 | 17.30 | 0.00 | - | 7 | 9 | 228.13% |
| SPOT230127C00085000 | 2023-01-26 3:59PM EST | 85.00 | 16.40 | 15.20 | 16.30 | 0.00 | - | 6 | 85 | 216.21% |
| SPOT230127C00086000 | 2023-01-24 3:18PM EST | 86.00 | 13.78 | 13.90 | 15.40 | 0.00 | - | 2 | 19 | 219.14% |
| SPOT230127C00087000 | 2023-01-24 10:27AM EST | 87.00 | 12.78 | 13.10 | 14.50 | 0.00 | - | 155 | 145 | 219.53% |
| SPOT230127C00088000 | 2023-01-20 1:16PM EST | 88.00 | 10.00 | 11.60 | 13.30 | 0.00 | - | 3 | 18 | 181.05% |
| SPOT230127C00089000 | 2023-01-26 10:43AM EST | 89.00 | 11.20 | 11.00 | 12.60 | 0.00 | - | 1 | 20 | 204.49% |
| SPOT230127C00090000 | 2023-01-26 10:33AM EST | 90.00 | 10.36 | 10.00 | 11.60 | 0.00 | - | 2 | 65 | 191.41% |
| SPOT230127C00091000 | 2023-01-25 9:33AM EST | 91.00 | 5.30 | 8.70 | 10.70 | 0.00 | - | 3 | 158 | 187.21% |
| SPOT230127C00092000 | 2023-01-26 9:57AM EST | 92.00 | 8.10 | 8.30 | 9.30 | 0.00 | - | 8 | 165 | 134.38% |
| SPOT230127C00093000 | 2023-01-26 10:43AM EST | 93.00 | 7.20 | 6.70 | 8.70 | 0.00 | - | 3 | 25 | 159.77% |
| SPOT230127C00094000 | 2023-01-26 3:54PM EST | 94.00 | 7.10 | 5.80 | 7.40 | 0.00 | - | 28 | 429 | 120.51% |
| SPOT230127C00095000 | 2023-01-26 12:52PM EST | 95.00 | 6.20 | 5.10 | 6.20 | 0.00 | - | 16 | 1,292 | 87.70% |
| SPOT230127C00096000 | 2023-01-26 3:54PM EST | 96.00 | 5.15 | 3.70 | 5.70 | 0.00 | - | 47 | 1,069 | 117.19% |
| SPOT230127C00097000 | 2023-01-26 3:14PM EST | 97.00 | 3.81 | 3.30 | 4.40 | 0.00 | - | 11 | 91 | 81.74% |
| SPOT230127C00098000 | 2023-01-26 3:50PM EST | 98.00 | 3.20 | 2.30 | 3.30 | 0.00 | - | 27 | 930 | 60.84% |
| SPOT230127C00099000 | 2023-01-26 1:54PM EST | 99.00 | 2.30 | 1.50 | 2.45 | 0.00 | - | 50 | 68 | 56.64% |
| SPOT230127C00100000 | 2023-01-26 3:58PM EST | 100.00 | 1.90 | 0.90 | 1.55 | 0.00 | - | 109 | 212 | 45.80% |
| SPOT230127C00101000 | 2023-01-26 3:58PM EST | 101.00 | 1.10 | 0.45 | 1.00 | 0.00 | - | 69 | 251 | 47.17% |
| SPOT230127C00102000 | 2023-01-26 3:59PM EST | 102.00 | 0.69 | 0.15 | 0.55 | 0.00 | - | 47 | 236 | 45.51% |
| SPOT230127C00103000 | 2023-01-26 3:00PM EST | 103.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 197 | 188 | 39.84% |
| SPOT230127C00104000 | 2023-01-26 2:45PM EST | 104.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 101 | 399 | 12.50% |
| SPOT230127C00105000 | 2023-01-27 9:32AM EST | 105.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 1,415 | 25.00% |
| SPOT230127C00110000 | 2023-01-26 10:31AM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 795 | 50.00% |
| SPOT230127C00115000 | 2023-01-24 9:33AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230127P00050000 | 2023-01-03 10:12AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 77 | 50.00% |
| SPOT230127P00055000 | 2023-01-03 2:45PM EST | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 87 | 85 | 50.00% |
| SPOT230127P00060000 | 2023-01-17 1:27PM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 50.00% |
| SPOT230127P00063000 | 2023-01-11 9:30AM EST | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| SPOT230127P00064000 | 2023-01-12 12:50PM EST | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| SPOT230127P00065000 | 2023-01-25 12:39PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| SPOT230127P00066000 | 2023-01-17 12:51PM EST | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| SPOT230127P00067000 | 2023-01-10 12:15PM EST | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| SPOT230127P00068000 | 2023-01-17 11:38AM EST | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 50.00% |
| SPOT230127P00069000 | 2023-01-24 3:36PM EST | 69.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| SPOT230127P00070000 | 2023-01-25 12:39PM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| SPOT230127P00071000 | 2023-01-24 3:36PM EST | 71.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| SPOT230127P00072000 | 2023-01-25 9:33AM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 50.00% |
| SPOT230127P00073000 | 2023-01-17 11:46AM EST | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 50.00% |
| SPOT230127P00074000 | 2023-01-03 9:30AM EST | 74.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SPOT230127P00075000 | 2023-01-10 12:20PM EST | 75.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SPOT230127P00076000 | 2023-01-23 12:04PM EST | 76.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| SPOT230127P00077000 | 2023-01-19 11:55AM EST | 77.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| SPOT230127P00078000 | 2023-01-11 11:23AM EST | 78.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPOT230127P00079000 | 2023-01-25 11:17AM EST | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| SPOT230127P00080000 | 2023-01-20 1:50PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 45 | 50.00% |
| SPOT230127P00081000 | 2023-01-20 3:27PM EST | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 50.00% |
| SPOT230127P00082000 | 2023-01-17 2:35PM EST | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 50.00% |
| SPOT230127P00083000 | 2023-01-20 11:23AM EST | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| SPOT230127P00084000 | 2023-01-26 3:50PM EST | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 50.00% |
| SPOT230127P00085000 | 2023-01-23 3:41PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| SPOT230127P00086000 | 2023-01-20 10:54AM EST | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| SPOT230127P00087000 | 2023-01-23 10:58AM EST | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 50.00% |
| SPOT230127P00088000 | 2023-01-26 3:31PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| SPOT230127P00089000 | 2023-01-25 10:09AM EST | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| SPOT230127P00090000 | 2023-01-26 10:22AM EST | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| SPOT230127P00091000 | 2023-01-26 2:39PM EST | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| SPOT230127P00092000 | 2023-01-26 3:31PM EST | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| SPOT230127P00093000 | 2023-01-26 10:20AM EST | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| SPOT230127P00094000 | 2023-01-25 1:51PM EST | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 25.00% |
| SPOT230127P00095000 | 2023-01-27 9:32AM EST | 95.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 214 | 65.63% |
| SPOT230127P00096000 | 2023-01-26 10:10AM EST | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 42 | 25.00% |
| SPOT230127P00097000 | 2023-01-26 2:51PM EST | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 151 | 25.00% |
| SPOT230127P00098000 | 2023-01-26 2:19PM EST | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 12.50% |
| SPOT230127P00099000 | 2023-01-26 3:53PM EST | 99.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 52 | 220 | 54.20% |
| SPOT230127P00100000 | 2023-01-26 3:59PM EST | 100.00 | 0.50 | 0.25 | 0.90 | 0.00 | - | 51 | 121 | 64.06% |
| SPOT230127P00103000 | 2023-01-26 9:45AM EST | 103.00 | 2.85 | 1.95 | 3.00 | 0.00 | - | 1 | 104 | 57.91% |
© 2023 Yahoo. All rights reserved.
