UK markets open in 7 hours 19 minutes
NIKKEI 225
32,678.62 +276.21 (+0.85%) HANG SENG
17,729.29 -328.16 (-1.82%) CRUDE OIL
89.76 +0.08 (+0.09%) GOLD FUTURES
1,935.20 -1.40 (-0.07%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,522.55 +7.73 (+0.04%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230929C00080000 | 2023-09-15 12:20PM EDT | 80.00 | 76.10 | 75.30 | 76.10 | 0.00 | - | - | 1 | 261.72% |
| SPOT230929C00095000 | 2023-08-31 10:56AM EDT | 95.00 | 58.00 | 60.20 | 61.30 | 0.00 | - | 1 | 1 | 207.42% |
| SPOT230929C00100000 | 2023-09-19 3:36PM EDT | 100.00 | 61.00 | 55.00 | 56.40 | 0.00 | - | - | 10 | 181.25% |
| SPOT230929C00125000 | 2023-09-22 12:43PM EDT | 125.00 | 33.21 | 30.00 | 31.40 | 0.00 | - | 2 | 2 | 98.44% |
| SPOT230929C00130000 | 2023-09-25 9:50AM EDT | 130.00 | 22.50 | 25.30 | 26.30 | -6.11 | -21.36% | 2 | 12 | 90.43% |
| SPOT230929C00135000 | 2023-09-25 11:25AM EDT | 135.00 | 18.90 | 20.50 | 21.10 | -1.40 | -6.90% | 3 | 7 | 74.61% |
| SPOT230929C00136000 | 2023-09-25 11:05AM EDT | 136.00 | 17.60 | 19.30 | 20.00 | -5.60 | -24.14% | 4 | 4 | 61.72% |
| SPOT230929C00137000 | 2023-09-22 10:45AM EDT | 137.00 | 21.40 | 18.30 | 19.90 | 0.00 | - | - | 3 | 80.96% |
| SPOT230929C00138000 | 2023-09-25 9:48AM EDT | 138.00 | 16.90 | 17.30 | 18.30 | -2.00 | -10.58% | 2 | 3 | 65.14% |
| SPOT230929C00139000 | 2023-09-25 10:13AM EDT | 139.00 | 14.40 | 16.10 | 18.00 | -3.90 | -21.31% | 1 | 1 | 72.17% |
| SPOT230929C00140000 | 2023-09-14 11:26AM EDT | 140.00 | 18.10 | 15.60 | 16.30 | 0.00 | - | 10 | 165 | 65.04% |
| SPOT230929C00141000 | 2023-09-18 11:22AM EDT | 141.00 | 17.70 | 14.60 | 15.90 | 0.00 | - | - | - | 71.29% |
| SPOT230929C00143000 | 2023-09-20 10:44AM EDT | 143.00 | 20.90 | 12.70 | 13.10 | 0.00 | - | - | 1 | 53.13% |
| SPOT230929C00144000 | 2023-09-25 10:33AM EDT | 144.00 | 11.15 | 11.60 | 12.20 | -2.08 | -15.72% | 1 | 2 | 58.74% |
| SPOT230929C00145000 | 2023-09-22 3:34PM EDT | 145.00 | 13.14 | 10.70 | 11.20 | 0.00 | - | 2 | 42 | 55.03% |
| SPOT230929C00146000 | 2023-09-25 11:11AM EDT | 146.00 | 10.15 | 9.90 | 10.50 | +0.05 | +0.50% | 3 | 3 | 51.27% |
| SPOT230929C00147000 | 2023-09-22 2:13PM EDT | 147.00 | 9.90 | 9.00 | 9.70 | 0.00 | - | 11 | 17 | 50.88% |
| SPOT230929C00148000 | 2023-09-21 12:53PM EDT | 148.00 | 7.70 | 8.10 | 8.50 | 0.00 | - | 7 | 12 | 49.95% |
| SPOT230929C00149000 | 2023-09-21 12:52PM EDT | 149.00 | 7.20 | 7.30 | 8.00 | +0.30 | +4.35% | 2 | 26 | 54.93% |
| SPOT230929C00150000 | 2023-09-25 12:47PM EDT | 150.00 | 5.65 | 6.50 | 6.80 | -2.05 | -26.62% | 8 | 135 | 46.83% |
| SPOT230929C00152500 | 2023-09-25 11:33AM EDT | 152.50 | 3.90 | 4.70 | 4.90 | -1.60 | -29.09% | 28 | 7 | 43.99% |
| SPOT230929C00155000 | 2023-09-25 3:51PM EDT | 155.00 | 3.30 | 3.10 | 3.30 | -0.84 | -20.29% | 84 | 152 | 41.85% |
| SPOT230929C00157500 | 2023-09-25 3:59PM EDT | 157.50 | 2.08 | 1.95 | 2.10 | -0.77 | -27.02% | 21 | 73 | 40.87% |
| SPOT230929C00160000 | 2023-09-25 3:38PM EDT | 160.00 | 1.35 | 1.15 | 1.30 | -0.57 | -29.69% | 148 | 422 | 41.11% |
| SPOT230929C00162500 | 2023-09-25 3:55PM EDT | 162.50 | 0.72 | 0.65 | 0.80 | -0.48 | -40.00% | 235 | 131 | 42.09% |
| SPOT230929C00165000 | 2023-09-25 2:37PM EDT | 165.00 | 0.45 | 0.35 | 0.45 | -0.29 | -39.19% | 245 | 739 | 42.33% |
| SPOT230929C00167500 | 2023-09-25 3:59PM EDT | 167.50 | 0.21 | 0.20 | 0.25 | -0.34 | -61.82% | 17 | 106 | 42.92% |
| SPOT230929C00170000 | 2023-09-25 2:44PM EDT | 170.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 34 | 534 | 47.07% |
| SPOT230929C00172500 | 2023-09-25 1:29PM EDT | 172.50 | 0.06 | 0.05 | 0.10 | -0.29 | -82.86% | 759 | 45 | 46.68% |
| SPOT230929C00175000 | 2023-09-25 3:07PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 26 | 46.88% |
| SPOT230929C00177500 | 2023-09-22 11:36AM EDT | 177.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 11 | 51.56% |
| SPOT230929C00180000 | 2023-09-22 10:10AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 136 | 51.56% |
| SPOT230929C00185000 | 2023-09-13 9:57AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 59.77% |
| SPOT230929C00187500 | 2023-09-20 10:30AM EDT | 187.50 | 0.05 | - | 0.05 | 0.00 | - | - | 3 | 69.34% |
| SPOT230929C00190000 | 2023-09-21 11:34AM EDT | 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 67.97% |
| SPOT230929C00200000 | 2023-09-13 9:30AM EDT | 200.00 | 0.09 | - | 0.05 | 0.00 | - | - | 2 | 89.45% |
| SPOT230929C00205000 | 2023-08-15 3:15PM EDT | 205.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 89.84% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230929P00100000 | 2023-08-28 9:31AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 142.19% |
| SPOT230929P00105000 | 2023-08-28 3:56PM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 45 | 127.34% |
| SPOT230929P00110000 | 2023-09-13 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 113.28% |
| SPOT230929P00115000 | 2023-09-08 11:03AM EDT | 115.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 100.00% |
| SPOT230929P00120000 | 2023-09-06 10:26AM EDT | 120.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 15 | 13 | 87.50% |
| SPOT230929P00125000 | 2023-09-21 11:25AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 75.00% |
| SPOT230929P00130000 | 2023-09-22 11:51AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 62.50% |
| SPOT230929P00135000 | 2023-09-25 11:40AM EDT | 135.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 10 | 86 | 58.98% |
| SPOT230929P00136000 | 2023-09-25 10:03AM EDT | 136.00 | 0.12 | 0.05 | 0.10 | -0.03 | -20.00% | 9 | 6 | 56.45% |
| SPOT230929P00137000 | 2023-09-21 12:53PM EDT | 137.00 | 0.16 | 0.05 | 0.10 | -0.04 | -20.00% | 10 | 80 | 53.71% |
| SPOT230929P00138000 | 2023-09-25 9:30AM EDT | 138.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 56 | 53.52% |
| SPOT230929P00139000 | 2023-09-25 3:37PM EDT | 139.00 | 0.09 | 0.10 | 0.15 | -0.11 | -55.00% | 8 | 9 | 52.93% |
| SPOT230929P00140000 | 2023-09-25 12:58PM EDT | 140.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 7 | 49 | 51.76% |
| SPOT230929P00141000 | 2023-09-25 10:00AM EDT | 141.00 | 0.34 | 0.10 | 0.20 | +0.19 | +126.67% | 6 | 4 | 51.76% |
| SPOT230929P00142000 | 2023-09-25 3:37PM EDT | 142.00 | 0.19 | 0.15 | 0.25 | -0.04 | -17.39% | 13 | 54 | 51.17% |
| SPOT230929P00143000 | 2023-09-25 10:13AM EDT | 143.00 | 0.50 | 0.20 | 0.25 | +0.24 | +92.31% | 1 | 8 | 48.05% |
| SPOT230929P00144000 | 2023-09-25 11:02AM EDT | 144.00 | 0.55 | 0.25 | 0.30 | +0.20 | +57.14% | 7 | 36 | 46.88% |
| SPOT230929P00145000 | 2023-09-25 3:03PM EDT | 145.00 | 0.31 | 0.30 | 0.40 | -0.09 | -22.50% | 32 | 154 | 47.07% |
| SPOT230929P00146000 | 2023-09-25 9:37AM EDT | 146.00 | 0.60 | 0.35 | 0.45 | +0.12 | +25.00% | 5 | 147 | 45.12% |
| SPOT230929P00147000 | 2023-09-25 12:39PM EDT | 147.00 | 0.70 | 0.45 | 0.55 | +0.11 | +18.64% | 36 | 60 | 44.24% |
| SPOT230929P00148000 | 2023-09-25 10:02AM EDT | 148.00 | 1.20 | 0.55 | 0.70 | +0.55 | +84.62% | 3 | 31 | 44.04% |
| SPOT230929P00149000 | 2023-09-25 3:14PM EDT | 149.00 | 0.85 | 0.70 | 0.85 | +0.15 | +21.43% | 10 | 35 | 43.19% |
| SPOT230929P00150000 | 2023-09-25 3:56PM EDT | 150.00 | 0.90 | 0.90 | 1.00 | -0.15 | -14.29% | 119 | 552 | 41.80% |
| SPOT230929P00152500 | 2023-09-25 3:20PM EDT | 152.50 | 1.55 | 1.50 | 1.65 | -0.05 | -3.13% | 51 | 133 | 40.53% |
| SPOT230929P00155000 | 2023-09-25 3:20PM EDT | 155.00 | 2.43 | 2.45 | 2.60 | -0.02 | -0.82% | 112 | 598 | 39.36% |
| SPOT230929P00157500 | 2023-09-25 3:20PM EDT | 157.50 | 3.68 | 3.70 | 4.00 | -0.07 | -1.87% | 19 | 503 | 39.75% |
| SPOT230929P00160000 | 2023-09-25 2:16PM EDT | 160.00 | 5.40 | 5.30 | 5.70 | +0.11 | +2.08% | 11 | 171 | 39.80% |
| SPOT230929P00162500 | 2023-09-21 3:32PM EDT | 162.50 | 9.07 | 7.40 | 7.80 | 0.00 | - | 14 | 28 | 42.53% |
| SPOT230929P00165000 | 2023-09-22 2:58PM EDT | 165.00 | 11.80 | 9.30 | 10.20 | +2.80 | +31.11% | 1 | 41 | 49.02% |
| SPOT230929P00167500 | 2023-09-21 12:42PM EDT | 167.50 | 13.50 | 11.60 | 12.30 | +0.86 | +6.80% | 1 | 3 | 45.51% |
| SPOT230929P00170000 | 2023-09-25 9:43AM EDT | 170.00 | 16.80 | 14.30 | 15.00 | +4.61 | +37.82% | 9 | 8 | 58.94% |
| SPOT230929P00172500 | 2023-09-14 3:37PM EDT | 172.50 | 14.70 | 16.70 | 17.30 | 0.00 | - | - | 1 | 58.59% |
| SPOT230929P00175000 | 2023-09-25 12:29PM EDT | 175.00 | 20.30 | 18.60 | 20.00 | +3.10 | +18.02% | 1 | 4 | 72.36% |
| SPOT230929P00177500 | 2023-09-21 10:17AM EDT | 177.50 | 22.00 | 21.40 | 22.50 | 0.00 | - | - | - | 78.76% |
| SPOT230929P00180000 | 2023-09-22 1:38PM EDT | 180.00 | 22.70 | 23.90 | 24.80 | 0.00 | - | 1 | 1 | 76.37% |
| SPOT230929P00195000 | 2023-09-22 9:40AM EDT | 195.00 | 38.10 | 38.80 | 40.20 | 0.00 | - | - | 1 | 73.44% |
© 2023 Yahoo. All rights reserved.
