Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,567.26 -2.52 (-0.06%) Dow
36,138.79 -65.65 (-0.18%) Nasdaq
14,211.27 +25.78 (+0.18%) Bitcoin USD
43,756.55 +1,979.26 (+4.74%) CMC Crypto 200
893.72 +33.17 (+3.85%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EST. Market open.
Strike:175.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208C00175000 | 2023-12-05 11:50AM EST | 2023-12-08 | 21.75 | 20.90 | 21.40 | +1.25 | +6.10% | 162 | 174 | 0.00% |
| SPOT231215C00175000 | 2023-12-05 12:30PM EST | 2023-12-15 | 20.03 | 21.30 | 21.70 | +0.83 | +4.32% | 5 | 1,503 | 0.00% |
| SPOT231222C00175000 | 2023-12-04 1:58PM EST | 2023-12-22 | 21.70 | 20.60 | 23.00 | +1.40 | +6.90% | 1 | 196 | 44.97% |
| SPOT231229C00175000 | 2023-12-04 9:48AM EST | 2023-12-29 | 24.63 | 22.40 | 23.50 | 0.00 | - | 1 | 51 | 42.96% |
| SPOT240105C00175000 | 2023-11-28 3:39PM EST | 2024-01-05 | 12.00 | 22.60 | 23.20 | 0.00 | - | - | 1 | 35.50% |
| SPOT240119C00175000 | 2023-12-05 9:36AM EST | 2024-01-19 | 22.20 | 24.00 | 24.40 | -1.95 | -8.07% | 3 | 1,310 | 37.15% |
| SPOT240216C00175000 | 2023-12-05 10:23AM EST | 2024-02-16 | 28.43 | 28.60 | 29.00 | -3.95 | -12.20% | 21 | 7 | 47.02% |
| SPOT240419C00175000 | 2023-12-04 9:38AM EST | 2024-04-19 | 36.57 | 32.90 | 33.50 | 0.00 | - | 1 | 116 | 45.78% |
| SPOT240621C00175000 | 2023-12-05 12:33PM EST | 2024-06-21 | 36.80 | 38.10 | 38.60 | +10.20 | +38.35% | 1 | 96 | 47.99% |
| SPOT240719C00175000 | 2023-11-30 3:54PM EST | 2024-07-19 | 31.70 | 39.70 | 40.10 | 0.00 | - | - | 11 | 47.69% |
| SPOT240920C00175000 | 2023-11-15 1:55PM EST | 2024-09-20 | 30.48 | 43.70 | 44.20 | 0.00 | - | 2 | 47 | 48.82% |
| SPOT250117C00175000 | 2023-11-20 3:10PM EST | 2025-01-17 | 39.40 | 50.10 | 50.60 | 0.00 | - | 1 | 70 | 49.78% |
| SPOT251219C00175000 | 2023-11-17 1:05PM EST | 2025-12-19 | 49.40 | 61.20 | 68.40 | 0.00 | - | 1 | 19 | 51.25% |
| SPOT260116C00175000 | 2023-11-21 11:01AM EST | 2026-01-16 | 53.30 | 63.50 | 65.90 | 0.00 | - | - | 1 | 50.22% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208P00175000 | 2023-12-05 10:21AM EST | 2023-12-08 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 16 | 482 | 54.49% |
| SPOT231215P00175000 | 2023-12-05 1:12PM EST | 2023-12-15 | 0.33 | 0.25 | 0.35 | 0.00 | - | 9 | 179 | 43.36% |
| SPOT231222P00175000 | 2023-12-05 10:42AM EST | 2023-12-22 | 0.45 | 0.55 | 0.65 | -0.15 | -25.00% | 2 | 9 | 39.16% |
| SPOT231229P00175000 | 2023-12-05 11:43AM EST | 2023-12-29 | 0.80 | 0.80 | 0.90 | -0.06 | -6.98% | 29 | 232 | 36.23% |
| SPOT240105P00175000 | 2023-12-04 3:40PM EST | 2024-01-05 | 1.43 | 1.20 | 1.55 | 0.00 | - | 13 | 15 | 37.74% |
| SPOT240119P00175000 | 2023-12-05 1:21PM EST | 2024-01-19 | 2.10 | 2.00 | 2.15 | -0.12 | -5.41% | 48 | 543 | 35.24% |
| SPOT240216P00175000 | 2023-12-05 12:59PM EST | 2024-02-16 | 6.20 | 5.80 | 6.00 | +0.28 | +4.73% | 13 | 79 | 43.17% |
| SPOT240419P00175000 | 2023-12-05 1:34PM EST | 2024-04-19 | 8.85 | 8.70 | 8.90 | +0.47 | +5.61% | 23 | 282 | 39.19% |
| SPOT240621P00175000 | 2023-12-04 10:07AM EST | 2024-06-21 | 11.40 | 12.20 | 12.60 | 0.00 | - | 1 | 103 | 39.95% |
| SPOT240719P00175000 | 2023-12-01 2:38PM EST | 2024-07-19 | 16.60 | 13.20 | 13.60 | 0.00 | - | 12 | 12 | 39.29% |
| SPOT240920P00175000 | 2023-11-24 12:19PM EST | 2024-09-20 | 20.30 | 15.80 | 16.30 | 0.00 | - | 5 | 93 | 39.19% |
| SPOT250117P00175000 | 2023-11-28 11:02AM EST | 2025-01-17 | 23.20 | 19.80 | 20.20 | 0.00 | - | 2 | 174 | 38.33% |
| SPOT251219P00175000 | 2023-11-06 12:42PM EST | 2025-12-19 | 38.30 | 26.10 | 29.20 | 0.00 | - | 19 | 20 | 37.45% |
| SPOT260116P00175000 | 2023-10-23 2:14PM EST | 2026-01-16 | 44.84 | 29.80 | 33.00 | 0.00 | - | 25 | 26 | 40.52% |
© 2023 Yahoo. All rights reserved.