Singapore markets open in 5 hours 7 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,559.30 +4.41 (+0.10%) Dow
35,488.97 +71.99 (+0.20%) Nasdaq
14,290.12 +8.36 (+0.06%) Bitcoin USD
37,847.38 -393.65 (-1.03%) CMC Crypto 200
782.09 -3.41 (-0.43%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EST. Market open.
Strike:160.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231201C00160000 | 2023-11-29 2:11PM EST | 2023-12-01 | 23.52 | 22.60 | 23.00 | +1.15 | +5.14% | 1 | 16 | 0.00% |
| SPOT231208C00160000 | 2023-11-29 2:11PM EST | 2023-12-08 | 23.71 | 22.60 | 23.40 | +1.41 | +6.32% | 1 | 5 | 52.00% |
| SPOT231215C00160000 | 2023-11-29 9:51AM EST | 2023-12-15 | 24.47 | 22.30 | 24.30 | +0.18 | +0.74% | 2 | 127 | 54.61% |
| SPOT231222C00160000 | 2023-11-29 11:44AM EST | 2023-12-22 | 23.19 | 23.40 | 23.90 | +5.59 | +31.76% | 2 | 7 | 41.24% |
| SPOT231229C00160000 | 2023-11-28 11:09AM EST | 2023-12-29 | 24.85 | 23.10 | 24.30 | 0.00 | - | 3 | 1 | 40.43% |
| SPOT240119C00160000 | 2023-11-27 3:24PM EST | 2024-01-19 | 24.30 | 25.20 | 25.80 | -2.60 | -9.67% | 1 | 1,058 | 40.79% |
| SPOT240216C00160000 | 2023-11-29 1:49PM EST | 2024-02-16 | 29.89 | 29.10 | 29.40 | +0.65 | +2.22% | 3 | 6 | 47.58% |
| SPOT240419C00160000 | 2023-11-17 11:52AM EST | 2024-04-19 | 29.12 | 32.90 | 33.50 | 0.00 | - | 1 | 550 | 46.70% |
| SPOT240621C00160000 | 2023-11-24 11:57AM EST | 2024-06-21 | 37.00 | 37.80 | 38.00 | 0.00 | - | 1 | 133 | 48.59% |
| SPOT240920C00160000 | 2023-11-28 10:48AM EST | 2024-09-20 | 45.38 | 42.60 | 43.20 | 0.00 | - | - | 5 | 49.57% |
| SPOT250117C00160000 | 2023-11-15 12:10PM EST | 2025-01-17 | 44.46 | 48.60 | 49.00 | 0.00 | - | 1 | 73 | 50.11% |
| SPOT251219C00160000 | 2023-11-29 10:10AM EST | 2025-12-19 | 60.11 | 59.70 | 65.10 | +13.91 | +30.11% | 1 | 9 | 52.22% |
| SPOT260116C00160000 | 2023-11-10 3:59PM EST | 2026-01-16 | 56.15 | 60.20 | 63.20 | 0.00 | - | 1 | 3 | 50.51% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231201P00160000 | 2023-11-27 11:41AM EST | 2023-12-01 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 89 | 61.72% |
| SPOT231208P00160000 | 2023-11-28 10:47AM EST | 2023-12-08 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 101 | 40.82% |
| SPOT231215P00160000 | 2023-11-29 12:29PM EST | 2023-12-15 | 0.23 | 0.20 | 0.25 | -0.07 | -23.33% | 12 | 610 | 36.72% |
| SPOT231222P00160000 | 2023-11-29 10:41AM EST | 2023-12-22 | 0.45 | 0.35 | 0.45 | -0.19 | -29.69% | 2 | 92 | 34.96% |
| SPOT231229P00160000 | 2023-11-29 2:18PM EST | 2023-12-29 | 0.60 | 0.55 | 0.65 | -0.04 | -6.25% | 15 | 81 | 33.59% |
| SPOT240119P00160000 | 2023-11-29 1:33PM EST | 2024-01-19 | 1.40 | 1.40 | 1.50 | +0.05 | +3.70% | 5 | 665 | 32.85% |
| SPOT240216P00160000 | 2023-11-28 3:30PM EST | 2024-02-16 | 4.70 | 4.50 | 4.80 | 0.00 | - | 6 | 57 | 41.49% |
| SPOT240419P00160000 | 2023-11-28 2:22PM EST | 2024-04-19 | 7.20 | 6.90 | 7.10 | 0.00 | - | 2 | 177 | 37.63% |
| SPOT240621P00160000 | 2023-11-21 1:52PM EST | 2024-06-21 | 11.30 | 10.00 | 10.30 | 0.00 | - | 6 | 533 | 38.54% |
| SPOT240920P00160000 | 2023-11-17 2:33PM EST | 2024-09-20 | 16.00 | 13.50 | 13.80 | 0.00 | - | 4 | 341 | 38.40% |
| SPOT250117P00160000 | 2023-11-14 9:51AM EST | 2025-01-17 | 21.10 | 17.20 | 17.60 | 0.00 | - | 2 | 659 | 38.11% |
| SPOT251219P00160000 | 2023-09-06 10:11AM EST | 2025-12-19 | 32.90 | 33.40 | 36.20 | 0.00 | - | 2 | 9 | 48.73% |
© 2023 Yahoo. All rights reserved.