Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
16,989.70 +40.54 (+0.24%) CMC Crypto 200
403.63 +2.21 (+0.55%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EST. Market open.
Strike:100.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221202C00100000 | 2022-11-28 11:00AM EST | 2022-12-02 | 0.03 | 0.00 | 0.05 | 0.00 | - | 155 | 160 | 181.25% |
| SPOT221209C00100000 | 2022-12-01 11:06AM EST | 2022-12-09 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 80.86% |
| SPOT221216C00100000 | 2022-12-02 9:40AM EST | 2022-12-16 | 0.07 | 0.05 | 0.15 | -0.04 | -36.36% | 1 | 298 | 56.84% |
| SPOT221223C00100000 | 2022-11-25 11:58AM EST | 2022-12-23 | 0.29 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 53.03% |
| SPOT221230C00100000 | 2022-11-22 10:10AM EST | 2022-12-30 | 0.20 | 0.15 | 0.45 | 0.00 | - | 2 | 12 | 50.15% |
| SPOT230106C00100000 | 2022-12-01 3:33PM EST | 2023-01-06 | 0.49 | 0.35 | 0.50 | 0.00 | - | 1 | 11 | 50.49% |
| SPOT230120C00100000 | 2022-12-02 1:38PM EST | 2023-01-20 | 0.87 | 0.80 | 0.95 | 0.00 | - | 509 | 651 | 50.81% |
| SPOT230217C00100000 | 2022-12-02 10:12AM EST | 2023-02-17 | 2.20 | 2.25 | 2.45 | -0.22 | -9.09% | 1 | 233 | 55.10% |
| SPOT230421C00100000 | 2022-12-02 1:39PM EST | 2023-04-21 | 4.20 | 4.20 | 4.40 | -0.03 | -0.71% | 10 | 103 | 52.98% |
| SPOT230616C00100000 | 2022-12-02 11:26AM EST | 2023-06-16 | 6.50 | 6.30 | 6.60 | -0.70 | -9.72% | 4 | 793 | 54.91% |
| SPOT230721C00100000 | 2022-11-30 10:30AM EST | 2023-07-21 | 6.10 | 7.20 | 7.50 | 0.00 | - | 2 | 3 | 54.34% |
| SPOT240119C00100000 | 2022-12-02 11:41AM EST | 2024-01-19 | 12.50 | 12.30 | 12.80 | -1.28 | -9.29% | 2 | 191 | 56.28% |
| SPOT250117C00100000 | 2022-11-25 10:13AM EST | 2025-01-17 | 19.48 | 19.50 | 20.20 | 0.00 | - | 1 | 18 | 56.79% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221202P00100000 | 2022-11-11 12:55PM EST | 2022-12-02 | 17.86 | 20.10 | 20.60 | 0.00 | - | 4 | 0 | 254.69% |
| SPOT221209P00100000 | 2022-11-08 9:37AM EST | 2022-12-09 | 26.95 | 20.10 | 20.80 | 0.00 | - | 1 | 0 | 97.07% |
| SPOT221216P00100000 | 2022-11-11 10:37AM EST | 2022-12-16 | 19.30 | 20.10 | 20.80 | 0.00 | - | 4 | 17 | 70.90% |
| SPOT230120P00100000 | 2022-12-01 9:47AM EST | 2023-01-20 | 18.96 | 20.60 | 21.20 | 0.00 | - | 2 | 1,680 | 52.73% |
| SPOT230217P00100000 | 2022-11-23 3:51PM EST | 2023-02-17 | 23.20 | 21.70 | 22.20 | 0.00 | - | 42 | 138 | 50.20% |
| SPOT230421P00100000 | 2022-11-18 1:36PM EST | 2023-04-21 | 25.80 | 23.10 | 23.50 | 0.00 | - | 1 | 70 | 47.53% |
| SPOT230616P00100000 | 2022-11-08 12:18PM EST | 2023-06-16 | 29.48 | 24.70 | 25.00 | 0.00 | - | 4 | 415 | 47.62% |
| SPOT240119P00100000 | 2022-11-21 2:34PM EST | 2024-01-19 | 31.97 | 28.40 | 28.80 | 0.00 | - | 10 | 1,706 | 44.76% |
| SPOT250117P00100000 | 2022-12-01 12:48PM EST | 2025-01-17 | 32.60 | 32.30 | 33.20 | 0.00 | - | 18 | 445 | 42.23% |
© 2022 Yahoo. All rights reserved.
