Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,523.39 +790.50 (+2.04%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208C00165000 | 2023-12-01 10:57AM EST | 2023-12-08 | 16.50 | 15.10 | 17.20 | -2.00 | -10.81% | 1 | 13 | 52.05% |
| SPOT231215C00165000 | 2023-12-01 11:55AM EST | 2023-12-15 | 18.16 | 15.70 | 17.50 | -1.61 | -8.14% | 4 | 124 | 54.18% |
| SPOT231222C00165000 | 2023-11-16 9:30AM EST | 2023-12-22 | 10.70 | 16.20 | 17.90 | 0.00 | - | - | 4 | 47.25% |
| SPOT231229C00165000 | 2023-11-17 10:19AM EST | 2023-12-29 | 18.80 | 17.20 | 18.30 | +3.20 | +20.51% | 1 | 4 | 43.60% |
| SPOT240119C00165000 | 2023-12-01 2:13PM EST | 2024-01-19 | 20.32 | 19.00 | 20.20 | -1.48 | -6.79% | 23 | 974 | 42.26% |
| SPOT240419C00165000 | 2023-11-28 1:17PM EST | 2024-04-19 | 29.65 | 27.80 | 28.30 | 0.00 | - | 192 | 193 | 45.90% |
| SPOT240621C00165000 | 2023-11-17 11:10AM EST | 2024-06-21 | 30.54 | 32.70 | 33.10 | 0.00 | - | 1 | 149 | 47.96% |
| SPOT240920C00165000 | 2023-10-20 1:23PM EST | 2024-09-20 | 23.70 | 35.80 | 36.30 | 0.00 | - | 5 | 33 | 45.25% |
| SPOT250117C00165000 | 2023-11-29 10:17AM EST | 2025-01-17 | 45.20 | 43.80 | 44.70 | 0.00 | - | 2 | 141 | 50.18% |
| SPOT251219C00165000 | 2023-11-14 12:02PM EST | 2025-12-19 | 53.40 | 54.90 | 58.10 | 0.00 | - | 4 | 13 | 51.69% |
| SPOT260116C00165000 | 2023-11-15 3:21PM EST | 2026-01-16 | 55.40 | 55.20 | 59.10 | 0.00 | - | 1 | 13 | 51.82% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208P00165000 | 2023-11-30 12:32PM EST | 2023-12-08 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 8 | 65 | 37.89% |
| SPOT231215P00165000 | 2023-12-01 3:38PM EST | 2023-12-15 | 0.38 | 0.35 | 0.45 | +0.03 | +8.57% | 71 | 344 | 35.16% |
| SPOT231222P00165000 | 2023-11-28 2:34PM EST | 2023-12-22 | 0.70 | 0.70 | 0.80 | -0.07 | -9.09% | 6 | 145 | 33.18% |
| SPOT231229P00165000 | 2023-11-30 3:43PM EST | 2023-12-29 | 1.09 | 1.00 | 1.20 | +0.29 | +36.25% | 1 | 131 | 32.45% |
| SPOT240105P00165000 | 2023-11-30 1:07PM EST | 2024-01-05 | 1.30 | 1.40 | 1.55 | 0.00 | - | 2 | 4 | 31.63% |
| SPOT240119P00165000 | 2023-12-01 3:47PM EST | 2024-01-19 | 2.31 | 2.25 | 2.40 | +0.06 | +2.67% | 20 | 2,227 | 31.57% |
| SPOT240216P00165000 | 2023-12-01 3:38PM EST | 2024-02-16 | 6.09 | 6.10 | 6.40 | -0.09 | -1.46% | 27 | 57 | 40.57% |
| SPOT240419P00165000 | 2023-12-01 9:30AM EST | 2024-04-19 | 8.70 | 8.80 | 9.10 | +0.13 | +1.52% | 7 | 215 | 37.04% |
| SPOT240621P00165000 | 2023-12-01 3:56PM EST | 2024-06-21 | 12.50 | 12.30 | 12.70 | -3.00 | -19.35% | 100 | 344 | 38.28% |
| SPOT240920P00165000 | 2023-11-21 9:43AM EST | 2024-09-20 | 16.80 | 15.80 | 16.30 | 0.00 | - | 6 | 28 | 37.95% |
| SPOT250117P00165000 | 2023-11-21 10:03AM EST | 2025-01-17 | 20.10 | 19.60 | 20.00 | 0.00 | - | 2 | 825 | 37.31% |
| SPOT251219P00165000 | 2023-07-28 9:42AM EST | 2025-12-19 | 40.85 | 43.80 | 47.00 | 0.00 | - | 2 | 0 | 55.01% |
© 2023 Yahoo. All rights reserved.