Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,567.30 -27.33 (-0.59%) Dow
36,192.29 -53.21 (-0.15%) Nasdaq
14,176.53 -128.51 (-0.90%) Bitcoin USD
41,841.14 +2,265.75 (+5.73%) CMC Crypto 200
860.26 +1.55 (+0.18%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EST. Market open.
Strike:185.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208C00185000 | 2023-12-04 3:29PM EST | 2023-12-08 | 10.00 | 9.60 | 10.30 | +8.63 | +629.93% | 83 | 400 | 51.05% |
| SPOT231215C00185000 | 2023-12-04 2:15PM EST | 2023-12-15 | 11.85 | 10.60 | 11.10 | +9.09 | +329.35% | 84 | 1,113 | 40.47% |
| SPOT231222C00185000 | 2023-12-04 12:01PM EST | 2023-12-22 | 13.50 | 11.70 | 12.10 | +8.60 | +175.51% | 13 | 22 | 39.03% |
| SPOT231229C00185000 | 2023-12-04 12:14PM EST | 2023-12-29 | 14.63 | 12.30 | 12.80 | +10.36 | +242.62% | 9 | 110 | 37.31% |
| SPOT240105C00185000 | 2023-12-04 9:36AM EST | 2024-01-05 | 17.30 | 13.30 | 13.70 | +11.60 | +203.51% | 3 | 7 | 37.49% |
| SPOT240119C00185000 | 2023-12-04 3:15PM EST | 2024-01-19 | 16.21 | 14.80 | 15.20 | +9.60 | +145.23% | 210 | 2,182 | 37.37% |
| SPOT240216C00185000 | 2023-12-04 1:19PM EST | 2024-02-16 | 21.04 | 20.60 | 21.00 | +8.04 | +61.85% | 46 | 180 | 47.25% |
| SPOT240419C00185000 | 2023-12-01 10:43AM EST | 2024-04-19 | 26.89 | 25.20 | 25.50 | +9.99 | +59.11% | 2 | 144 | 44.77% |
| SPOT240621C00185000 | 2023-12-04 10:19AM EST | 2024-06-21 | 31.50 | 30.70 | 31.00 | +8.00 | +34.04% | 6 | 169 | 47.14% |
| SPOT240719C00185000 | 2023-11-29 3:16PM EST | 2024-07-19 | 24.52 | 32.30 | 32.70 | 0.00 | - | - | 1 | 47.07% |
| SPOT240920C00185000 | 2023-10-30 11:41AM EST | 2024-09-20 | 21.20 | 28.80 | 29.20 | 0.00 | - | 10 | 17 | 36.38% |
| SPOT250117C00185000 | 2023-11-16 1:56PM EST | 2025-01-17 | 32.10 | 43.10 | 44.20 | 0.00 | - | 1 | 45 | 49.93% |
| SPOT251219C00185000 | 2023-12-04 9:40AM EST | 2025-12-19 | 59.51 | 54.70 | 58.60 | +13.41 | +29.09% | 8 | 13 | 51.08% |
| SPOT260116C00185000 | 2023-12-04 12:50PM EST | 2026-01-16 | 59.98 | 55.20 | 59.70 | +9.68 | +19.24% | 1 | 11 | 51.22% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208P00185000 | 2023-12-04 3:29PM EST | 2023-12-08 | 0.50 | 0.50 | 0.60 | -4.70 | -90.38% | 1,460 | 93 | 37.45% |
| SPOT231215P00185000 | 2023-12-04 3:22PM EST | 2023-12-15 | 1.30 | 1.35 | 1.50 | -4.45 | -77.39% | 153 | 102 | 34.03% |
| SPOT231222P00185000 | 2023-12-04 2:01PM EST | 2023-12-22 | 2.30 | 2.05 | 2.25 | -5.30 | -69.74% | 22 | 3 | 32.58% |
| SPOT231229P00185000 | 2023-12-04 3:29PM EST | 2023-12-29 | 2.70 | 2.70 | 2.90 | -3.10 | -53.45% | 57 | 2 | 31.70% |
| SPOT240119P00185000 | 2023-12-04 1:30PM EST | 2024-01-19 | 4.50 | 4.60 | 4.70 | -4.60 | -50.55% | 70 | 268 | 31.06% |
| SPOT240216P00185000 | 2023-12-04 2:45PM EST | 2024-02-16 | 9.19 | 9.40 | 9.60 | -4.51 | -32.92% | 44 | 73 | 39.74% |
| SPOT240419P00185000 | 2023-12-04 3:29PM EST | 2024-04-19 | 12.55 | 12.30 | 12.60 | -4.75 | -27.46% | 91 | 221 | 35.97% |
| SPOT240621P00185000 | 2023-12-04 12:10PM EST | 2024-06-21 | 15.90 | 16.40 | 16.70 | -4.77 | -23.08% | 4 | 80 | 37.31% |
| SPOT240719P00185000 | 2023-12-01 2:38PM EST | 2024-07-19 | 21.20 | 17.40 | 17.80 | 0.00 | - | 10 | 18 | 36.84% |
| SPOT240920P00185000 | 2023-12-04 10:52AM EST | 2024-09-20 | 20.50 | 20.20 | 20.60 | -7.20 | -25.99% | 20 | 113 | 36.87% |
| SPOT250117P00185000 | 2023-12-01 2:13PM EST | 2025-01-17 | 28.50 | 24.30 | 24.60 | 0.00 | - | 8 | 66 | 36.19% |
| SPOT251219P00185000 | 2023-11-13 1:33PM EST | 2025-12-19 | 41.40 | 31.70 | 34.00 | 0.00 | - | 5 | 10 | 35.83% |
| SPOT260116P00185000 | 2023-11-08 3:47PM EST | 2026-01-16 | 42.93 | 30.80 | 34.00 | 0.00 | - | 5 | 15 | 35.18% |
© 2023 Yahoo. All rights reserved.