Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
17,001.59 +69.93 (+0.41%) CMC Crypto 200
404.07 +2.64 (+0.66%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EST. Market open.
Strike:50.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221202C00050000 | 2022-11-09 10:15AM EST | 2022-12-02 | 21.80 | 29.50 | 30.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT221209C00050000 | 2022-11-11 11:09AM EST | 2022-12-09 | 31.60 | 29.60 | 30.40 | 0.00 | - | 1 | 18 | 143.75% |
| SPOT221216C00050000 | 2022-11-07 10:02AM EST | 2022-12-16 | 23.70 | 29.70 | 30.50 | 0.00 | - | - | 1 | 121.48% |
| SPOT230120C00050000 | 2022-11-11 11:09AM EST | 2023-01-20 | 32.60 | 29.90 | 30.80 | 0.00 | - | 1 | 2 | 81.05% |
| SPOT230217C00050000 | 2022-11-07 9:30AM EST | 2023-02-17 | 25.00 | 30.90 | 31.60 | 0.00 | - | 1 | 1 | 76.17% |
| SPOT230421C00050000 | 2022-11-09 9:34AM EST | 2023-04-21 | 25.40 | 32.20 | 32.90 | 0.00 | - | 1 | 2 | 73.54% |
| SPOT230616C00050000 | 2022-11-09 2:04PM EST | 2023-06-16 | 26.30 | 33.60 | 34.10 | 0.00 | - | 1 | 4 | 73.58% |
| SPOT240119C00050000 | 2022-11-16 2:07PM EST | 2024-01-19 | 40.90 | 37.50 | 38.00 | 0.00 | - | 2 | 22 | 70.85% |
| SPOT250117C00050000 | 2022-11-10 9:41AM EST | 2025-01-17 | 40.00 | 42.00 | 43.00 | 0.00 | - | - | 1 | 68.13% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221202P00050000 | 2022-11-23 10:18AM EST | 2022-12-02 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 362.50% |
| SPOT221209P00050000 | 2022-12-02 11:48AM EST | 2022-12-09 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 50 | 1,834 | 128.91% |
| SPOT221216P00050000 | 2022-12-01 9:47AM EST | 2022-12-16 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 209 | 102.34% |
| SPOT221223P00050000 | 2022-11-08 2:21PM EST | 2022-12-23 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 1 | 93.16% |
| SPOT221230P00050000 | 2022-11-23 3:24PM EST | 2022-12-30 | 0.19 | 0.00 | 0.40 | 0.00 | - | - | 4 | 90.72% |
| SPOT230120P00050000 | 2022-12-01 9:41AM EST | 2023-01-20 | 0.30 | 0.15 | 0.40 | 0.00 | - | 10 | 197 | 73.14% |
| SPOT230217P00050000 | 2022-11-30 10:51AM EST | 2023-02-17 | 1.15 | 0.80 | 0.90 | 0.00 | - | 2 | 17 | 74.90% |
| SPOT230421P00050000 | 2022-11-30 2:19PM EST | 2023-04-21 | 1.80 | 1.55 | 1.70 | 0.00 | - | 1 | 24 | 66.65% |
| SPOT230616P00050000 | 2022-11-28 3:42PM EST | 2023-06-16 | 3.00 | 2.40 | 2.60 | 0.00 | - | 1 | 44 | 64.92% |
| SPOT230721P00050000 | 2022-11-21 12:21PM EST | 2023-07-21 | 3.80 | 2.75 | 2.90 | 0.00 | - | 1 | 1 | 62.50% |
| SPOT240119P00050000 | 2022-11-30 2:30PM EST | 2024-01-19 | 5.20 | 4.80 | 5.10 | 0.00 | - | 1 | 247 | 58.57% |
| SPOT250117P00050000 | 2022-11-18 3:16PM EST | 2025-01-17 | 8.57 | 7.50 | 8.20 | 0.00 | - | 5 | 24 | 53.27% |
© 2022 Yahoo. All rights reserved.
