Singapore markets close in 3 hours 49 minutes
Straits Times Index
3,255.77 -11.77 (-0.36%) Nikkei
27,893.98 +73.58 (+0.26%) Hang Seng
19,336.79 -181.50 (-0.93%) FTSE 100
7,567.54 +11.31 (+0.15%) BTC-USD
17,012.73 -365.42 (-2.10%) CMC Crypto 200
401.89 -9.32 (-2.27%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221209C00090000 | 2022-12-05 11:32AM EST | 2022-12-09 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 164 | 288 | 71.09% |
| SPOT221216C00090000 | 2022-12-05 3:09PM EST | 2022-12-16 | 0.39 | 0.30 | 0.45 | -0.26 | -40.00% | 38 | 469 | 60.25% |
| SPOT221223C00090000 | 2022-12-05 12:19PM EST | 2022-12-23 | 0.72 | 0.55 | 0.70 | -0.48 | -40.00% | 1 | 67 | 54.35% |
| SPOT221230C00090000 | 2022-12-01 11:33AM EST | 2022-12-30 | 1.47 | 0.70 | 0.95 | 0.00 | - | 3 | 12 | 50.32% |
| SPOT230106C00090000 | 2022-12-05 9:40AM EST | 2023-01-06 | 2.00 | 1.10 | 1.30 | +0.36 | +21.95% | 1 | 7 | 50.66% |
| SPOT230120C00090000 | 2022-12-05 3:51PM EST | 2023-01-20 | 2.03 | 1.90 | 2.15 | -0.57 | -21.92% | 51 | 1,156 | 52.11% |
| SPOT230217C00090000 | 2022-12-05 3:25PM EST | 2023-02-17 | 4.21 | 4.20 | 4.40 | -0.43 | -9.27% | 127 | 361 | 59.52% |
| SPOT230421C00090000 | 2022-12-05 1:27PM EST | 2023-04-21 | 6.66 | 6.50 | 6.80 | -0.74 | -10.00% | 1 | 707 | 56.60% |
| SPOT230616C00090000 | 2022-12-02 10:05AM EST | 2023-06-16 | 9.00 | 8.90 | 9.20 | 0.00 | - | 1 | 54 | 58.41% |
| SPOT230721C00090000 | 2022-11-17 3:43PM EST | 2023-07-21 | 11.30 | 9.80 | 10.20 | 0.00 | - | - | 7 | 57.61% |
| SPOT240119C00090000 | 2022-11-28 9:32AM EST | 2024-01-19 | 15.50 | 15.00 | 15.40 | 0.00 | - | 1 | 102 | 58.68% |
| SPOT250117C00090000 | 2022-11-10 10:49AM EST | 2025-01-17 | 22.20 | 22.00 | 22.90 | 0.00 | - | 4 | 14 | 58.92% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221209P00090000 | 2022-11-23 11:37AM EST | 2022-12-09 | 12.56 | 11.50 | 12.00 | 0.00 | - | 1 | 9 | 68.36% |
| SPOT221216P00090000 | 2022-12-05 3:39PM EST | 2022-12-16 | 11.80 | 11.70 | 12.10 | +0.95 | +8.76% | 9 | 141 | 52.44% |
| SPOT221223P00090000 | 2022-11-22 10:26AM EST | 2022-12-23 | 16.82 | 11.70 | 12.40 | 0.00 | - | 1 | 1 | 56.54% |
| SPOT221230P00090000 | 2022-11-18 12:34PM EST | 2022-12-30 | 13.85 | 12.00 | 12.60 | 0.00 | - | 2 | 1 | 52.00% |
| SPOT230120P00090000 | 2022-12-05 1:29PM EST | 2023-01-20 | 12.93 | 13.10 | 13.40 | +1.01 | +8.47% | 1 | 1,929 | 48.51% |
| SPOT230217P00090000 | 2022-11-30 10:12AM EST | 2023-02-17 | 17.40 | 14.90 | 15.20 | 0.00 | - | 6 | 84 | 52.22% |
| SPOT230421P00090000 | 2022-11-16 12:21PM EST | 2023-04-21 | 15.40 | 16.70 | 17.00 | 0.00 | - | 8 | 146 | 49.37% |
| SPOT230616P00090000 | 2022-12-01 10:49AM EST | 2023-06-16 | 18.10 | 18.50 | 18.80 | 0.00 | - | 4 | 309 | 49.78% |
| SPOT230721P00090000 | 2022-12-01 12:31PM EST | 2023-07-21 | 18.60 | 19.00 | 19.50 | 0.00 | - | - | 6 | 48.69% |
| SPOT240119P00090000 | 2022-11-30 3:13PM EST | 2024-01-19 | 22.50 | 22.40 | 22.80 | 0.00 | - | 12 | 275 | 46.34% |
| SPOT250117P00090000 | 2022-12-01 1:24PM EST | 2025-01-17 | 26.50 | 26.30 | 27.30 | 0.00 | - | 18 | 196 | 43.65% |
© 2022 Yahoo. All rights reserved.
