Singapore markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,677.48 -15.75 (-0.43%) Dow
29,400.81 -189.60 (-0.64%) Nasdaq
10,888.18 +20.25 (+0.19%) BTC-USD
19,042.80 +57.72 (+0.30%) CMC Crypto 200
437.43 +4.33 (+1.00%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220930C00082000 | 2022-09-22 11:46AM EDT | 82.00 | 12.10 | 8.50 | 9.10 | 0.00 | - | - | 3 | 88.67% |
| SPOT220930C00084000 | 2022-09-22 12:51PM EDT | 84.00 | 9.80 | 6.70 | 7.30 | 0.00 | - | - | 2 | 80.08% |
| SPOT220930C00085000 | 2022-09-23 11:28AM EDT | 85.00 | 6.20 | 5.90 | 6.50 | 0.00 | - | 1 | 1 | 77.98% |
| SPOT220930C00087000 | 2022-09-23 10:26AM EDT | 87.00 | 4.40 | 4.40 | 4.80 | 0.00 | - | 6 | 6 | 71.19% |
| SPOT220930C00088000 | 2022-09-26 10:54AM EDT | 88.00 | 4.04 | 3.80 | 4.10 | +0.44 | +12.22% | 3 | 5 | 70.17% |
| SPOT220930C00089000 | 2022-09-26 11:17AM EDT | 89.00 | 3.20 | 3.20 | 3.20 | -0.40 | -11.11% | 12 | 17 | 65.58% |
| SPOT220930C00090000 | 2022-09-26 9:50AM EDT | 90.00 | 3.30 | 2.60 | 2.90 | +0.70 | +26.92% | 4 | 44 | 66.89% |
| SPOT220930C00091000 | 2022-09-26 10:39AM EDT | 91.00 | 2.55 | 2.10 | 2.20 | -0.05 | -1.92% | 17 | 56 | 63.31% |
| SPOT220930C00092000 | 2022-09-26 10:36AM EDT | 92.00 | 2.00 | 1.65 | 1.80 | -0.10 | -4.76% | 18 | 10 | 62.45% |
| SPOT220930C00093000 | 2022-09-26 11:10AM EDT | 93.00 | 1.30 | 1.30 | 1.40 | -0.35 | -21.21% | 8 | 17 | 61.38% |
| SPOT220930C00094000 | 2022-09-26 11:08AM EDT | 94.00 | 1.10 | 1.00 | 1.10 | -0.20 | -15.38% | 5 | 16 | 60.79% |
| SPOT220930C00095000 | 2022-09-26 11:06AM EDT | 95.00 | 0.85 | 0.75 | 0.90 | -0.24 | -22.02% | 19 | 35 | 60.94% |
| SPOT220930C00096000 | 2022-09-26 9:46AM EDT | 96.00 | 1.00 | 0.50 | 0.65 | +0.10 | +11.11% | 5 | 30 | 58.69% |
| SPOT220930C00097000 | 2022-09-26 11:11AM EDT | 97.00 | 0.42 | 0.45 | 0.55 | -0.52 | -55.32% | 253 | 21 | 61.52% |
| SPOT220930C00098000 | 2022-09-26 11:10AM EDT | 98.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 19 | 46 | 60.16% |
| SPOT220930C00099000 | 2022-09-26 11:02AM EDT | 99.00 | 0.40 | 0.20 | 0.40 | -0.03 | -6.98% | 51 | 20 | 62.50% |
| SPOT220930C00100000 | 2022-09-26 10:49AM EDT | 100.00 | 0.20 | 0.20 | 0.25 | -0.14 | -41.18% | 21 | 168 | 62.60% |
| SPOT220930C00101000 | 2022-09-26 10:21AM EDT | 101.00 | 0.20 | 0.10 | 0.35 | -0.67 | -77.01% | 25 | 11 | 66.99% |
| SPOT220930C00102000 | 2022-09-22 3:42PM EDT | 102.00 | 0.15 | 0.10 | 0.20 | -0.43 | -74.14% | 1 | 19 | 65.43% |
| SPOT220930C00103000 | 2022-09-26 9:57AM EDT | 103.00 | 0.16 | 0.05 | 0.15 | -0.04 | -20.00% | 1 | 16 | 64.26% |
| SPOT220930C00104000 | 2022-09-26 10:38AM EDT | 104.00 | 0.10 | 0.05 | 0.15 | -0.57 | -85.07% | 10 | 77 | 67.97% |
| SPOT220930C00105000 | 2022-09-26 9:36AM EDT | 105.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 50 | 67.97% |
| SPOT220930C00106000 | 2022-09-26 9:46AM EDT | 106.00 | 0.10 | 0.05 | 0.15 | -2.60 | -96.30% | 6 | 200 | 75.00% |
| SPOT220930C00107000 | 2022-09-23 3:58PM EDT | 107.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 30 | 75.00% |
| SPOT220930C00108000 | 2022-09-22 2:29PM EDT | 108.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 78.13% |
| SPOT220930C00109000 | 2022-09-22 12:19PM EDT | 109.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 76.56% |
| SPOT220930C00110000 | 2022-09-26 10:37AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 15 | 61 | 79.69% |
| SPOT220930C00111000 | 2022-09-22 3:57PM EDT | 111.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 65 | 82.81% |
| SPOT220930C00112000 | 2022-09-21 3:59PM EDT | 112.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 57 | 85.55% |
| SPOT220930C00113000 | 2022-09-22 12:27PM EDT | 113.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 93.75% |
| SPOT220930C00114000 | 2022-09-22 3:15PM EDT | 114.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 32 | 96.88% |
| SPOT220930C00115000 | 2022-09-23 12:38PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 175 | 86.72% |
| SPOT220930C00116000 | 2022-09-20 11:13AM EDT | 116.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 1 | 24 | 102.73% |
| SPOT220930C00117000 | 2022-09-16 10:05AM EDT | 117.00 | 0.62 | 0.00 | 0.15 | 0.00 | - | 6 | 18 | 105.86% |
| SPOT220930C00118000 | 2022-09-21 10:22AM EDT | 118.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 108.59% |
| SPOT220930C00119000 | 2022-09-08 10:53AM EDT | 119.00 | 1.37 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 111.33% |
| SPOT220930C00120000 | 2022-09-23 10:18AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 50.00% |
| SPOT220930C00121000 | 2022-09-12 10:47AM EDT | 121.00 | 1.45 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 110.94% |
| SPOT220930C00122000 | 2022-09-16 9:52AM EDT | 122.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 119.53% |
| SPOT220930C00123000 | 2022-09-16 9:51AM EDT | 123.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 122.27% |
| SPOT220930C00124000 | 2022-09-21 10:02AM EDT | 124.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 125.00% |
| SPOT220930C00125000 | 2022-09-23 3:44PM EDT | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 56 | 121.09% |
| SPOT220930C00126000 | 2022-09-23 3:34PM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 123.44% |
| SPOT220930C00127000 | 2022-09-08 10:39AM EDT | 127.00 | 0.53 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 125.78% |
| SPOT220930C00128000 | 2022-08-30 1:29PM EDT | 128.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 135.16% |
| SPOT220930C00129000 | 2022-08-16 10:11AM EDT | 129.00 | 4.80 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 173.24% |
| SPOT220930C00130000 | 2022-09-22 11:21AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 158 | 122.66% |
| SPOT220930C00131000 | 2022-09-21 1:08PM EDT | 131.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 135.16% |
| SPOT220930C00132000 | 2022-08-24 9:48AM EDT | 132.00 | 1.15 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 137.50% |
| SPOT220930C00133000 | 2022-08-24 12:51PM EDT | 133.00 | 1.19 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 139.84% |
| SPOT220930C00135000 | 2022-09-23 3:44PM EDT | 135.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 45 | 144.53% |
| SPOT220930C00140000 | 2022-09-13 11:46AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 35 | 155.47% |
| SPOT220930C00145000 | 2022-09-21 2:28PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 166.41% |
| SPOT220930C00150000 | 2022-09-22 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| SPOT220930C00155000 | 2022-09-26 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 27 | 50.00% |
| SPOT220930C00160000 | 2022-09-14 10:11AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 195.31% |
| SPOT220930C00165000 | 2022-09-26 11:05AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 148 | 419 | 189.06% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT220930P00065000 | 2022-09-13 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 23 | 131.64% |
| SPOT220930P00070000 | 2022-09-23 3:04PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 86 | 340 | 50.00% |
| SPOT220930P00073000 | 2022-09-23 3:10PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SPOT220930P00075000 | 2022-09-26 9:37AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 122 | 83.59% |
| SPOT220930P00076000 | 2022-09-26 9:42AM EDT | 76.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 9 | 2 | 81.64% |
| SPOT220930P00079000 | 2022-09-23 3:22PM EDT | 79.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 15 | 15 | 76.37% |
| SPOT220930P00080000 | 2022-09-26 10:33AM EDT | 80.00 | 0.20 | 0.20 | 0.30 | -0.19 | -48.72% | 2 | 33 | 70.51% |
| SPOT220930P00082000 | 2022-09-23 3:53PM EDT | 82.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 5 | 3 | 68.16% |
| SPOT220930P00083000 | 2022-09-23 3:44PM EDT | 83.00 | 0.77 | 0.45 | 0.60 | 0.00 | - | 2 | 2 | 66.02% |
| SPOT220930P00084000 | 2022-09-26 10:28AM EDT | 84.00 | 0.55 | 0.60 | 0.70 | -0.60 | -52.17% | 3 | 6 | 64.01% |
| SPOT220930P00085000 | 2022-09-26 10:57AM EDT | 85.00 | 0.78 | 0.80 | 0.90 | -0.56 | -41.79% | 2 | 1,230 | 63.48% |
| SPOT220930P00086000 | 2022-09-23 3:38PM EDT | 86.00 | 1.45 | 1.00 | 1.10 | 0.00 | - | 7 | 12 | 61.67% |
| SPOT220930P00087000 | 2022-09-26 9:58AM EDT | 87.00 | 1.25 | 1.20 | 1.40 | -0.50 | -28.57% | 4 | 10 | 60.06% |
| SPOT220930P00088000 | 2022-09-23 12:16PM EDT | 88.00 | 2.15 | 1.50 | 1.70 | 0.00 | - | 16 | 28 | 58.40% |
| SPOT220930P00089000 | 2022-09-26 10:03AM EDT | 89.00 | 1.73 | 2.00 | 2.10 | -1.22 | -41.36% | 5 | 55 | 59.03% |
| SPOT220930P00090000 | 2022-09-26 10:24AM EDT | 90.00 | 2.04 | 2.30 | 2.50 | -1.04 | -33.77% | 32 | 662 | 55.71% |
| SPOT220930P00091000 | 2022-09-26 11:09AM EDT | 91.00 | 2.95 | 2.80 | 2.95 | -0.54 | -15.47% | 13 | 12 | 53.81% |
| SPOT220930P00092000 | 2022-09-26 11:10AM EDT | 92.00 | 3.60 | 3.40 | 3.60 | -0.30 | -7.69% | 17 | 38 | 53.81% |
| SPOT220930P00093000 | 2022-09-26 10:30AM EDT | 93.00 | 3.90 | 4.00 | 4.30 | -1.25 | -24.27% | 6 | 1,205 | 52.83% |
| SPOT220930P00094000 | 2022-09-23 2:37PM EDT | 94.00 | 5.85 | 4.70 | 4.90 | 0.00 | - | 4 | 29 | 52.88% |
| SPOT220930P00095000 | 2022-09-26 10:20AM EDT | 95.00 | 4.70 | 5.30 | 5.60 | -1.70 | -26.56% | 7 | 92 | 49.32% |
| SPOT220930P00096000 | 2022-09-26 10:01AM EDT | 96.00 | 5.52 | 6.20 | 6.60 | +0.42 | +8.24% | 3 | 7 | 55.18% |
| SPOT220930P00097000 | 2022-09-22 2:29PM EDT | 97.00 | 5.80 | 6.90 | 7.40 | 0.00 | - | 3 | 33 | 51.76% |
| SPOT220930P00098000 | 2022-09-26 10:01AM EDT | 98.00 | 7.46 | 7.80 | 8.40 | -0.79 | -9.58% | 6 | 23 | 56.64% |
| SPOT220930P00099000 | 2022-09-20 10:23AM EDT | 99.00 | 3.90 | 8.60 | 9.20 | 0.00 | - | 2 | 6 | 46.68% |
| SPOT220930P00100000 | 2022-09-26 9:57AM EDT | 100.00 | 8.80 | 9.60 | 10.20 | -1.50 | -14.56% | 15 | 482 | 50.59% |
| SPOT220930P00101000 | 2022-09-23 3:36PM EDT | 101.00 | 11.32 | 10.40 | 11.30 | 0.00 | - | 6 | 32 | 63.77% |
| SPOT220930P00102000 | 2022-09-22 2:30PM EDT | 102.00 | 9.90 | 11.30 | 12.20 | 0.00 | - | 4 | 17 | 58.20% |
| SPOT220930P00103000 | 2022-09-22 9:42AM EDT | 103.00 | 12.26 | 12.30 | 13.20 | +2.61 | +27.05% | 5 | 39 | 61.72% |
| SPOT220930P00104000 | 2022-09-22 3:46PM EDT | 104.00 | 10.79 | 13.40 | 14.40 | 0.00 | - | 1 | 32 | 83.40% |
| SPOT220930P00105000 | 2022-09-23 9:49AM EDT | 105.00 | 14.75 | 14.40 | 15.20 | 0.00 | - | 4 | 47 | 68.75% |
| SPOT220930P00106000 | 2022-09-22 3:19PM EDT | 106.00 | 12.65 | 15.50 | 16.10 | 0.00 | - | 1 | 104 | 0.00% |
| SPOT220930P00107000 | 2022-09-15 11:31AM EDT | 107.00 | 6.10 | 16.40 | 17.20 | 0.00 | - | 1 | 18 | 75.78% |
| SPOT220930P00108000 | 2022-09-19 3:41PM EDT | 108.00 | 9.30 | 17.60 | 18.10 | 0.00 | - | 1 | 19 | 0.00% |
| SPOT220930P00109000 | 2022-09-20 1:50PM EDT | 109.00 | 12.24 | 18.30 | 19.20 | 0.00 | - | 14 | 38 | 82.42% |
| SPOT220930P00110000 | 2022-09-23 3:41PM EDT | 110.00 | 20.20 | 19.40 | 20.20 | 0.00 | - | 2 | 46 | 85.55% |
| SPOT220930P00111000 | 2022-09-14 9:55AM EDT | 111.00 | 12.50 | 20.50 | 21.00 | 0.00 | - | 80 | 91 | 0.00% |
| SPOT220930P00112000 | 2022-09-23 3:41PM EDT | 112.00 | 22.21 | 21.40 | 22.10 | 0.00 | - | 2 | 103 | 0.00% |
| SPOT220930P00113000 | 2022-08-25 2:47PM EDT | 113.00 | 7.30 | 23.10 | 24.00 | 0.00 | - | 12 | 16 | 129.10% |
| SPOT220930P00114000 | 2022-08-29 10:05AM EDT | 114.00 | 9.70 | 23.40 | 24.20 | 0.00 | - | 1 | 8 | 98.05% |
| SPOT220930P00115000 | 2022-09-16 3:37PM EDT | 115.00 | 15.45 | 24.30 | 25.40 | 0.00 | - | 4 | 8 | 124.81% |
| SPOT220930P00118000 | 2022-09-14 12:44PM EDT | 118.00 | 16.30 | 27.30 | 28.30 | 0.00 | - | 1 | 1 | 124.61% |
| SPOT220930P00119000 | 2022-08-16 2:37PM EDT | 119.00 | 7.60 | 15.10 | 16.30 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT220930P00120000 | 2022-09-22 3:19PM EDT | 120.00 | 26.21 | 29.10 | 30.50 | 0.00 | - | 2 | 4 | 150.20% |
| SPOT220930P00123000 | 2022-08-17 9:42AM EDT | 123.00 | 11.69 | 20.40 | 22.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT220930P00125000 | 2022-09-22 3:19PM EDT | 125.00 | 31.32 | 34.20 | 35.40 | 0.00 | - | 1 | 26 | 157.03% |
| SPOT220930P00127000 | 2022-08-29 3:12PM EDT | 127.00 | 18.70 | 35.90 | 37.60 | 0.00 | - | - | 10 | 180.57% |
| SPOT220930P00130000 | 2022-08-17 2:24PM EDT | 130.00 | 17.40 | 29.30 | 30.30 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
