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:60.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221202C00060000 | 2022-11-22 9:43AM EST | 2022-12-02 | 11.28 | 19.50 | 20.30 | 0.00 | - | - | 10 | 50.00% |
| SPOT221209C00060000 | 2022-11-08 9:31AM EST | 2022-12-09 | 13.80 | 19.50 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT221216C00060000 | 2022-11-21 12:07PM EST | 2022-12-16 | 15.00 | 19.80 | 20.50 | 0.00 | - | 1 | 49 | 83.20% |
| SPOT230120C00060000 | 2022-12-01 1:29PM EST | 2023-01-20 | 20.60 | 20.60 | 21.30 | 0.00 | - | 1 | 31 | 59.28% |
| SPOT230217C00060000 | 2022-11-09 10:16AM EST | 2023-02-17 | 16.60 | 22.30 | 22.90 | 0.00 | - | 5 | 6 | 70.75% |
| SPOT230421C00060000 | 2022-10-21 1:04PM EST | 2023-04-21 | 34.25 | 22.20 | 22.70 | 0.00 | - | 1 | 3 | 51.29% |
| SPOT230616C00060000 | 2022-11-04 12:50PM EST | 2023-06-16 | 19.70 | 25.00 | 26.50 | 0.00 | - | 1 | 6 | 65.21% |
| SPOT240119C00060000 | 2022-11-10 11:51AM EST | 2024-01-19 | 30.50 | 30.80 | 31.30 | 0.00 | - | 11 | 45 | 66.27% |
| SPOT250117C00060000 | 2022-11-30 2:08PM EST | 2025-01-17 | 35.38 | 35.80 | 37.40 | 0.00 | - | 1 | 2 | 64.28% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221202P00060000 | 2022-11-25 10:27AM EST | 2022-12-02 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 37 | 296.09% |
| SPOT221209P00060000 | 2022-11-30 2:13PM EST | 2022-12-09 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 96.48% |
| SPOT221216P00060000 | 2022-12-02 10:47AM EST | 2022-12-16 | 0.12 | 0.05 | 0.15 | -0.01 | -7.69% | 1 | 242 | 73.63% |
| SPOT221223P00060000 | 2022-11-23 9:55AM EST | 2022-12-23 | 0.71 | 0.10 | 0.30 | 0.00 | - | 1 | 4 | 68.75% |
| SPOT221230P00060000 | 2022-11-29 12:04PM EST | 2022-12-30 | 0.55 | 0.20 | 0.30 | 0.00 | - | 10 | 12 | 62.50% |
| SPOT230120P00060000 | 2022-12-02 3:20PM EST | 2023-01-20 | 0.77 | 0.70 | 0.85 | -0.07 | -8.33% | 505 | 491 | 62.11% |
| SPOT230217P00060000 | 2022-12-02 11:20AM EST | 2023-02-17 | 2.05 | 1.90 | 2.05 | 0.00 | - | 2 | 1,149 | 66.85% |
| SPOT230421P00060000 | 2022-12-02 9:41AM EST | 2023-04-21 | 3.70 | 3.20 | 3.40 | -0.40 | -9.76% | 1 | 763 | 60.95% |
| SPOT230616P00060000 | 2022-12-01 9:36AM EST | 2023-06-16 | 4.51 | 4.50 | 4.70 | 0.00 | - | 2 | 311 | 59.99% |
| SPOT230721P00060000 | 2022-11-30 2:29PM EST | 2023-07-21 | 5.40 | 5.00 | 5.20 | 0.00 | - | 1 | 45 | 58.13% |
| SPOT240119P00060000 | 2022-11-17 11:51AM EST | 2024-01-19 | 8.65 | 7.80 | 8.00 | 0.00 | - | 3 | 235 | 55.02% |
| SPOT250117P00060000 | 2022-11-18 3:49PM EST | 2025-01-17 | 12.22 | 11.10 | 11.90 | 0.00 | - | 2 | 9 | 50.52% |
© 2022 Yahoo. All rights reserved.
