Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,071.09 -1,317.15 (-2.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00215000 | 2024-04-09 9:34AM EDT | 215.00 | 91.10 | 71.30 | 76.65 | 0.00 | - | - | 1 | 155.93% |
| SPOT240503C00225000 | 2024-04-26 1:57PM EDT | 225.00 | 65.55 | 61.25 | 66.60 | +17.55 | +36.56% | 1 | 1 | 136.11% |
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 230.00 | 49.10 | 55.95 | 61.70 | 0.00 | - | 1 | 1 | 128.52% |
| SPOT240503C00235000 | 2024-04-22 1:22PM EDT | 235.00 | 39.75 | 51.45 | 56.75 | 0.00 | - | 5 | 6 | 120.04% |
| SPOT240503C00240000 | 2024-04-22 1:44PM EDT | 240.00 | 36.70 | 46.05 | 51.65 | 0.00 | - | 7 | 9 | 109.40% |
| SPOT240503C00245000 | 2024-04-22 10:25AM EDT | 245.00 | 30.50 | 41.15 | 46.55 | 0.00 | - | 4 | 25 | 98.93% |
| SPOT240503C00255000 | 2024-04-26 12:00PM EDT | 255.00 | 34.89 | 31.45 | 36.65 | +5.64 | +19.28% | 5 | 13 | 82.35% |
| SPOT240503C00260000 | 2024-04-24 11:52AM EDT | 260.00 | 22.05 | 26.90 | 31.60 | 0.00 | - | 10 | 15 | 72.73% |
| SPOT240503C00265000 | 2024-04-26 11:59AM EDT | 265.00 | 25.20 | 23.80 | 26.80 | +4.50 | +21.74% | 27 | 26 | 65.81% |
| SPOT240503C00270000 | 2024-04-25 3:56PM EDT | 270.00 | 19.40 | 19.65 | 22.15 | -1.10 | -5.37% | 4 | 64 | 59.75% |
| SPOT240503C00272500 | 2024-04-25 3:26PM EDT | 272.50 | 20.05 | 17.35 | 19.75 | 0.00 | - | 20 | 75 | 55.73% |
| SPOT240503C00275000 | 2024-04-26 12:41PM EDT | 275.00 | 16.45 | 15.55 | 16.75 | +0.56 | +3.52% | 3 | 83 | 46.39% |
| SPOT240503C00277500 | 2024-04-26 3:01PM EDT | 277.50 | 12.90 | 13.45 | 15.30 | -2.05 | -13.71% | 9 | 42 | 49.88% |
| SPOT240503C00280000 | 2024-04-26 2:22PM EDT | 280.00 | 10.70 | 10.40 | 12.20 | -1.47 | -12.08% | 73 | 129 | 39.87% |
| SPOT240503C00282500 | 2024-04-26 2:13PM EDT | 282.50 | 9.30 | 9.70 | 11.25 | -2.05 | -18.06% | 42 | 67 | 45.26% |
| SPOT240503C00285000 | 2024-04-26 3:59PM EDT | 285.00 | 8.10 | 8.00 | 8.40 | -0.55 | -6.36% | 141 | 514 | 36.67% |
| SPOT240503C00290000 | 2024-04-26 3:58PM EDT | 290.00 | 5.35 | 5.30 | 5.50 | -0.65 | -10.83% | 331 | 626 | 35.62% |
| SPOT240503C00292500 | 2024-04-26 3:59PM EDT | 292.50 | 4.20 | 4.10 | 4.35 | -0.85 | -16.83% | 109 | 71 | 35.36% |
| SPOT240503C00295000 | 2024-04-26 3:54PM EDT | 295.00 | 3.10 | 2.90 | 3.40 | -1.05 | -25.30% | 187 | 214 | 35.30% |
| SPOT240503C00297500 | 2024-04-26 3:59PM EDT | 297.50 | 2.50 | 1.97 | 2.70 | -1.05 | -29.58% | 71 | 58 | 35.89% |
| SPOT240503C00300000 | 2024-04-26 3:58PM EDT | 300.00 | 1.85 | 1.67 | 1.90 | -0.66 | -26.29% | 725 | 950 | 34.64% |
| SPOT240503C00302500 | 2024-04-26 3:04PM EDT | 302.50 | 1.31 | 1.33 | 1.66 | -0.74 | -36.10% | 43 | 53 | 36.96% |
| SPOT240503C00305000 | 2024-04-26 3:12PM EDT | 305.00 | 1.02 | 0.98 | 1.12 | -0.54 | -34.62% | 100 | 290 | 35.76% |
| SPOT240503C00307500 | 2024-04-26 3:55PM EDT | 307.50 | 0.80 | 0.72 | 1.01 | -0.46 | -36.51% | 1,058 | 458 | 38.18% |
| SPOT240503C00310000 | 2024-04-26 3:32PM EDT | 310.00 | 0.45 | 0.52 | 0.76 | -0.50 | -52.63% | 73 | 1,074 | 38.45% |
| SPOT240503C00312500 | 2024-04-26 2:42PM EDT | 312.50 | 0.36 | 0.38 | 0.61 | -0.49 | -57.65% | 97 | 70 | 39.43% |
| SPOT240503C00315000 | 2024-04-26 1:27PM EDT | 315.00 | 0.30 | 0.23 | 0.49 | -0.34 | -53.12% | 35 | 278 | 40.38% |
| SPOT240503C00317500 | 2024-04-26 9:39AM EDT | 317.50 | 0.35 | 0.11 | 0.51 | 0.00 | - | 1 | 131 | 43.65% |
| SPOT240503C00320000 | 2024-04-26 3:30PM EDT | 320.00 | 0.21 | 0.09 | 0.33 | -0.19 | -47.50% | 53 | 397 | 42.48% |
| SPOT240503C00322500 | 2024-04-24 9:56AM EDT | 322.50 | 0.90 | 0.07 | 1.45 | 0.00 | - | 12 | 25 | 53.86% |
| SPOT240503C00325000 | 2024-04-26 12:20PM EDT | 325.00 | 0.22 | 0.05 | 0.30 | -0.06 | -21.43% | 30 | 590 | 46.83% |
| SPOT240503C00330000 | 2024-04-26 3:59PM EDT | 330.00 | 0.15 | 0.05 | 0.48 | -0.05 | -25.00% | 82 | 210 | 50.68% |
| SPOT240503C00335000 | 2024-04-24 12:58PM EDT | 335.00 | 0.26 | 0.03 | 0.50 | 0.00 | - | 245 | 244 | 55.37% |
| SPOT240503C00340000 | 2024-04-25 2:06PM EDT | 340.00 | 0.14 | 0.05 | 0.32 | 0.00 | - | 19 | 231 | 56.64% |
| SPOT240503C00345000 | 2024-04-25 2:43PM EDT | 345.00 | 0.14 | 0.04 | 1.50 | 0.00 | - | 5 | 42 | 78.32% |
| SPOT240503C00350000 | 2024-04-26 11:57AM EDT | 350.00 | 0.10 | 0.02 | 0.80 | +0.05 | +100.00% | 3 | 320 | 73.97% |
| SPOT240503C00355000 | 2024-04-19 1:04PM EDT | 355.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 87.65% |
| SPOT240503C00360000 | 2024-04-26 3:32PM EDT | 360.00 | 0.04 | 0.00 | 0.21 | -0.03 | -42.86% | 4 | 25 | 67.77% |
| SPOT240503C00365000 | 2024-04-26 3:31PM EDT | 365.00 | 0.04 | 0.00 | 0.28 | -0.01 | -20.00% | 17 | 20 | 74.22% |
| SPOT240503C00370000 | 2024-04-23 1:04PM EDT | 370.00 | 0.40 | 0.00 | 0.29 | 0.00 | - | 72 | 68 | 78.22% |
| SPOT240503C00390000 | 2024-04-23 3:03PM EDT | 390.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 24 | 28 | 88.28% |
| SPOT240503C00400000 | 2024-04-25 10:23AM EDT | 400.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 126.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00165000 | 2024-04-03 3:50PM EDT | 165.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 162.89% |
| SPOT240503P00205000 | 2024-04-23 11:30AM EDT | 205.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 25 | 26 | 141.70% |
| SPOT240503P00215000 | 2024-04-26 11:45AM EDT | 215.00 | 0.02 | 0.01 | 0.15 | -0.88 | -97.78% | 55 | 9 | 89.06% |
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 220.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 1 | 27 | 89.84% |
| SPOT240503P00225000 | 2024-04-26 11:46AM EDT | 225.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 12 | 22 | 76.17% |
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 230.00 | 0.46 | 0.01 | 0.30 | 0.00 | - | 1 | 22 | 77.34% |
| SPOT240503P00235000 | 2024-04-24 1:31PM EDT | 235.00 | 0.07 | 0.02 | 0.27 | 0.00 | - | 7 | 48 | 70.31% |
| SPOT240503P00240000 | 2024-04-25 3:06PM EDT | 240.00 | 0.11 | 0.03 | 1.50 | 0.00 | - | 4 | 140 | 85.89% |
| SPOT240503P00245000 | 2024-04-26 2:53PM EDT | 245.00 | 0.10 | 0.03 | 0.30 | -0.05 | -33.33% | 3 | 180 | 59.08% |
| SPOT240503P00250000 | 2024-04-26 3:46PM EDT | 250.00 | 0.15 | 0.08 | 0.23 | +0.02 | +15.38% | 56 | 354 | 52.44% |
| SPOT240503P00255000 | 2024-04-26 2:55PM EDT | 255.00 | 0.18 | 0.07 | 0.39 | -0.92 | -83.64% | 1 | 65 | 54.54% |
| SPOT240503P00260000 | 2024-04-26 1:43PM EDT | 260.00 | 0.24 | 0.13 | 0.30 | -0.06 | -20.00% | 57 | 157 | 45.26% |
| SPOT240503P00265000 | 2024-04-26 3:55PM EDT | 265.00 | 0.34 | 0.24 | 0.39 | -0.05 | -12.82% | 49 | 158 | 40.82% |
| SPOT240503P00270000 | 2024-04-26 3:27PM EDT | 270.00 | 0.74 | 0.52 | 0.64 | +0.01 | +1.37% | 105 | 344 | 38.21% |
| SPOT240503P00272500 | 2024-04-26 3:01PM EDT | 272.50 | 1.00 | 0.59 | 0.94 | -0.16 | -13.79% | 107 | 90 | 38.40% |
| SPOT240503P00275000 | 2024-04-26 3:53PM EDT | 275.00 | 1.15 | 0.77 | 1.44 | -0.13 | -10.16% | 74 | 84 | 39.65% |
| SPOT240503P00277500 | 2024-04-26 3:58PM EDT | 277.50 | 1.39 | 1.16 | 1.72 | -0.55 | -28.35% | 17 | 214 | 37.65% |
| SPOT240503P00280000 | 2024-04-26 3:51PM EDT | 280.00 | 2.20 | 1.93 | 2.27 | -0.47 | -17.60% | 1,495 | 537 | 37.24% |
| SPOT240503P00285000 | 2024-04-26 3:59PM EDT | 285.00 | 3.37 | 3.35 | 3.50 | -0.88 | -20.71% | 77 | 129 | 34.61% |
| SPOT240503P00287500 | 2024-04-26 3:59PM EDT | 287.50 | 4.51 | 4.25 | 4.45 | -0.84 | -15.70% | 213 | 62 | 34.07% |
| SPOT240503P00290000 | 2024-04-26 3:49PM EDT | 290.00 | 6.34 | 5.35 | 5.65 | +0.24 | +3.93% | 263 | 319 | 34.00% |
| SPOT240503P00292500 | 2024-04-26 3:45PM EDT | 292.50 | 8.15 | 6.75 | 7.05 | +0.35 | +4.49% | 50 | 55 | 34.03% |
| SPOT240503P00295000 | 2024-04-26 3:38PM EDT | 295.00 | 9.69 | 7.65 | 9.10 | +1.09 | +12.67% | 8 | 221 | 37.23% |
| SPOT240503P00297500 | 2024-04-26 1:54PM EDT | 297.50 | 10.00 | 9.45 | 10.50 | -0.90 | -8.26% | 15 | 123 | 35.11% |
| SPOT240503P00300000 | 2024-04-26 1:46PM EDT | 300.00 | 11.15 | 11.40 | 12.50 | -1.95 | -14.89% | 46 | 396 | 36.16% |
| SPOT240503P00302500 | 2024-04-26 12:32PM EDT | 302.50 | 13.65 | 13.40 | 15.20 | -7.35 | -35.00% | 11 | 16 | 42.26% |
| SPOT240503P00305000 | 2024-04-26 2:22PM EDT | 305.00 | 17.50 | 15.15 | 16.75 | -8.95 | -33.84% | 3 | 143 | 38.01% |
| SPOT240503P00310000 | 2024-04-26 1:33PM EDT | 310.00 | 22.40 | 20.15 | 21.75 | -12.60 | -36.00% | 14 | 212 | 45.46% |
| SPOT240503P00315000 | 2024-04-24 3:59PM EDT | 315.00 | 24.96 | 23.90 | 28.45 | -7.24 | -22.48% | 1 | 19 | 69.34% |
| SPOT240503P00322500 | 2024-04-24 3:57PM EDT | 322.50 | 45.15 | 31.30 | 36.65 | 0.00 | - | 91 | 11 | 58.59% |
| SPOT240503P00325000 | 2024-04-24 3:57PM EDT | 325.00 | 47.70 | 33.65 | 39.30 | 0.00 | - | 1,410 | 6 | 61.62% |
| SPOT240503P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 69.90 | 58.80 | 63.65 | 0.00 | - | 6 | 0 | 84.28% |
© 2024 Yahoo. All rights reserved.