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
16,975.82 +31.12 (+0.18%) CMC Crypto 200
403.13 +1.71 (+0.43%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EST. Market open.
Strike:105.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221202C00105000 | 2022-11-11 3:29PM EST | 2022-12-02 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 250.00% |
| SPOT221209C00105000 | 2022-11-14 10:10AM EST | 2022-12-09 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 103.52% |
| SPOT221216C00105000 | 2022-12-01 9:53AM EST | 2022-12-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPOT221230C00105000 | 2022-11-23 3:24PM EST | 2022-12-30 | 0.19 | 0.00 | 0.25 | 0.00 | - | 4 | 13 | 50.20% |
| SPOT230120C00105000 | 2022-12-02 1:55PM EST | 2023-01-20 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 3 | 441 | 51.00% |
| SPOT230217C00105000 | 2022-11-30 10:28AM EST | 2023-02-17 | 1.20 | 1.55 | 1.70 | 0.00 | - | 1 | 234 | 54.91% |
| SPOT230421C00105000 | 2022-12-01 12:35PM EST | 2023-04-21 | 3.40 | 3.20 | 3.40 | 0.00 | - | 4 | 111 | 52.61% |
| SPOT230616C00105000 | 2022-12-01 10:16AM EST | 2023-06-16 | 5.50 | 5.10 | 5.40 | 0.00 | - | 5 | 89 | 54.40% |
| SPOT230721C00105000 | 2022-11-18 3:04PM EST | 2023-07-21 | 5.68 | 5.90 | 6.30 | 0.00 | - | 1 | 1 | 53.86% |
| SPOT240119C00105000 | 2022-12-02 10:57AM EST | 2024-01-19 | 10.80 | 10.90 | 11.30 | +0.60 | +5.88% | 3 | 57 | 55.74% |
| SPOT250117C00105000 | 2022-11-03 10:17AM EST | 2025-01-17 | 15.70 | 18.00 | 18.70 | 0.00 | - | 17 | 61 | 56.33% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221202P00105000 | 2022-11-03 2:36PM EST | 2022-12-02 | 32.85 | 25.20 | 25.80 | 0.00 | - | 1 | 0 | 287.50% |
| SPOT221216P00105000 | 2022-11-07 11:41AM EST | 2022-12-16 | 32.40 | 25.10 | 26.10 | 0.00 | - | 2 | 0 | 80.66% |
| SPOT230120P00105000 | 2022-11-17 3:57PM EST | 2023-01-20 | 26.20 | 25.40 | 25.90 | 0.00 | - | 1 | 701 | 51.66% |
| SPOT230217P00105000 | 2022-11-10 9:30AM EST | 2023-02-17 | 28.80 | 26.10 | 26.60 | 0.00 | - | 1 | 83 | 51.03% |
| SPOT230421P00105000 | 2022-11-04 9:04AM EST | 2023-04-21 | 35.10 | 27.20 | 27.50 | 0.00 | - | 2 | 45 | 45.08% |
| SPOT230616P00105000 | 2022-11-21 10:53AM EST | 2023-06-16 | 33.10 | 28.40 | 28.90 | 0.00 | - | 5 | 766 | 46.03% |
| SPOT240119P00105000 | 2022-11-30 2:50PM EST | 2024-01-19 | 32.75 | 31.90 | 32.20 | 0.00 | - | 1 | 182 | 42.85% |
| SPOT250117P00105000 | 2022-12-01 12:54PM EST | 2025-01-17 | 36.00 | 35.50 | 36.50 | 0.00 | - | 18 | 24 | 40.88% |
© 2022 Yahoo. All rights reserved.
