Singapore markets open in 7 hours 56 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,565.35 -4.43 (-0.10%) Dow
36,082.04 -122.40 (-0.34%) Nasdaq
14,215.51 +30.02 (+0.21%) Bitcoin USD
42,843.37 +1,271.45 (+3.06%) CMC Crypto 200
876.26 +15.72 (+1.83%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EST. Market open.
Strike:170.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208C00170000 | 2023-12-04 1:01PM EST | 2023-12-08 | 25.47 | 26.20 | 27.20 | 0.00 | - | 6 | 35 | 109.42% |
| SPOT231215C00170000 | 2023-12-05 10:22AM EST | 2023-12-15 | 29.80 | 26.40 | 27.70 | +4.60 | +18.25% | 23 | 195 | 71.53% |
| SPOT231222C00170000 | 2023-12-04 9:35AM EST | 2023-12-22 | 28.57 | 26.40 | 27.80 | 0.00 | - | 1 | 36 | 56.49% |
| SPOT231229C00170000 | 2023-12-01 11:35AM EST | 2023-12-29 | 14.50 | 27.50 | 28.70 | 0.00 | - | 1 | 11 | 56.84% |
| SPOT240105C00170000 | 2023-12-01 3:40PM EST | 2024-01-05 | 14.60 | 27.90 | 29.30 | 0.00 | - | 1 | 1 | 53.76% |
| SPOT240119C00170000 | 2023-12-05 11:40AM EST | 2024-01-19 | 28.81 | 28.60 | 29.50 | +1.23 | +4.46% | 6 | 981 | 49.79% |
| SPOT240216C00170000 | 2023-11-29 12:31PM EST | 2024-02-16 | 21.80 | 32.60 | 33.00 | 0.00 | - | 13 | 13 | 52.09% |
| SPOT240419C00170000 | 2023-11-28 1:21PM EST | 2024-04-19 | 26.36 | 36.80 | 37.50 | 0.00 | - | 5 | 62 | 50.46% |
| SPOT240621C00170000 | 2023-12-04 12:38PM EST | 2024-06-21 | 41.80 | 41.70 | 42.20 | 0.00 | - | 3 | 2,069 | 50.89% |
| SPOT240920C00170000 | 2023-12-04 12:10PM EST | 2024-09-20 | 46.95 | 47.40 | 48.10 | 0.00 | - | 2 | 41 | 51.84% |
| SPOT250117C00170000 | 2023-12-04 11:57AM EST | 2025-01-17 | 53.49 | 53.30 | 54.10 | 0.00 | - | 7 | 249 | 51.96% |
| SPOT251219C00170000 | 2023-10-30 10:42AM EST | 2025-12-19 | 45.95 | 54.70 | 57.20 | 0.00 | - | 2 | 19 | 42.12% |
| SPOT260116C00170000 | 2023-11-02 2:16PM EST | 2026-01-16 | 51.10 | 54.20 | 56.70 | 0.00 | - | 2 | 2 | 40.85% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208P00170000 | 2023-12-05 10:07AM EST | 2023-12-08 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 6 | 649 | 63.28% |
| SPOT231215P00170000 | 2023-12-04 1:02PM EST | 2023-12-15 | 0.20 | 0.10 | 0.20 | -0.04 | -16.67% | 1 | 388 | 44.73% |
| SPOT231222P00170000 | 2023-12-05 9:41AM EST | 2023-12-22 | 0.31 | 0.25 | 0.35 | -0.09 | -22.50% | 4 | 121 | 38.97% |
| SPOT231229P00170000 | 2023-12-05 10:21AM EST | 2023-12-29 | 0.42 | 0.40 | 0.50 | -0.13 | -23.64% | 7 | 197 | 35.74% |
| SPOT240105P00170000 | 2023-12-05 9:57AM EST | 2024-01-05 | 0.67 | 0.65 | 0.80 | -0.24 | -26.37% | 3 | 14 | 35.38% |
| SPOT240112P00170000 | 2023-12-04 3:29PM EST | 2024-01-12 | 0.78 | 0.90 | 1.05 | -0.39 | -33.33% | 1 | 11 | 34.47% |
| SPOT240119P00170000 | 2023-12-05 11:39AM EST | 2024-01-19 | 1.40 | 1.30 | 1.35 | -0.10 | -6.67% | 85 | 2,243 | 34.13% |
| SPOT240216P00170000 | 2023-12-05 10:02AM EST | 2024-02-16 | 4.25 | 4.40 | 4.60 | -0.52 | -10.90% | 23 | 333 | 42.09% |
| SPOT240419P00170000 | 2023-12-05 10:11AM EST | 2024-04-19 | 6.70 | 7.10 | 7.30 | -0.70 | -9.46% | 5 | 175 | 38.52% |
| SPOT240621P00170000 | 2023-12-05 10:18AM EST | 2024-06-21 | 10.36 | 10.40 | 10.70 | -3.64 | -26.00% | 3 | 123 | 39.23% |
| SPOT240719P00170000 | 2023-11-24 11:02AM EST | 2024-07-19 | 15.55 | 11.50 | 11.90 | 0.00 | - | 1 | 1 | 39.10% |
| SPOT240920P00170000 | 2023-12-04 2:29PM EST | 2024-09-20 | 14.30 | 14.00 | 14.40 | 0.00 | - | 10 | 96 | 38.89% |
| SPOT250117P00170000 | 2023-12-04 1:26PM EST | 2025-01-17 | 18.38 | 17.90 | 18.30 | 0.00 | - | 1 | 56 | 38.29% |
| SPOT251219P00170000 | 2023-11-14 2:27PM EST | 2025-12-19 | 32.18 | 25.10 | 27.00 | 0.00 | - | 1 | 159 | 37.40% |
| SPOT260116P00170000 | 2023-11-21 1:53PM EST | 2026-01-16 | 29.17 | 26.30 | 27.40 | 0.00 | - | 3 | 24 | 37.12% |
© 2023 Yahoo. All rights reserved.