Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,847.42 -3,129.31 (-4.97%) CMC Crypto 200
1,278.77 -60.30 (-4.50%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 210.00 | 86.69 | 68.90 | 75.70 | 0.00 | - | 4 | 4 | 79.22% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 220.00 | 77.27 | 58.00 | 66.00 | 0.00 | - | 4 | 4 | 66.09% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 230.00 | 76.21 | 49.20 | 57.00 | 0.00 | - | 1 | 1 | 65.48% |
| SPOT240524C00235000 | 2024-04-19 10:30AM EDT | 235.00 | 46.85 | 44.70 | 51.20 | 0.00 | - | 3 | 3 | 59.19% |
| SPOT240524C00245000 | 2024-04-22 3:34PM EDT | 245.00 | 35.20 | 35.80 | 41.65 | 0.00 | - | - | 3 | 53.63% |
| SPOT240524C00250000 | 2024-04-22 3:34PM EDT | 250.00 | 31.50 | 32.30 | 36.95 | 0.00 | - | 2 | 5 | 52.95% |
| SPOT240524C00260000 | 2024-04-22 1:33PM EDT | 260.00 | 24.85 | 23.85 | 24.85 | 0.00 | - | - | 1 | 42.40% |
| SPOT240524C00265000 | 2024-04-19 11:44AM EDT | 265.00 | 25.10 | 18.05 | 20.75 | 0.00 | - | 6 | 6 | 40.08% |
| SPOT240524C00270000 | 2024-04-24 1:31PM EDT | 270.00 | 22.10 | 16.05 | 17.10 | 0.00 | - | - | 2 | 38.67% |
| SPOT240524C00275000 | 2024-04-29 1:36PM EDT | 275.00 | 19.08 | 9.60 | 13.85 | 0.00 | - | 1 | 8 | 37.65% |
| SPOT240524C00280000 | 2024-04-30 1:40PM EDT | 280.00 | 12.13 | 10.45 | 10.90 | +2.32 | +23.65% | 1 | 5 | 36.51% |
| SPOT240524C00285000 | 2024-04-29 10:50AM EDT | 285.00 | 11.10 | 8.10 | 8.50 | 0.00 | - | 11 | 29 | 36.01% |
| SPOT240524C00290000 | 2024-04-30 3:37PM EDT | 290.00 | 7.10 | 6.10 | 6.50 | -2.55 | -26.42% | 18 | 13 | 35.61% |
| SPOT240524C00295000 | 2024-04-29 10:08AM EDT | 295.00 | 7.60 | 4.45 | 4.85 | 0.00 | - | 1 | 26 | 35.22% |
| SPOT240524C00300000 | 2024-04-30 3:22PM EDT | 300.00 | 3.80 | 3.35 | 5.05 | -1.43 | -27.34% | 24 | 188 | 41.17% |
| SPOT240524C00305000 | 2024-04-30 12:39PM EDT | 305.00 | 3.05 | 2.44 | 2.64 | -0.98 | -24.32% | 6 | 22 | 35.16% |
| SPOT240524C00310000 | 2024-04-30 2:53PM EDT | 310.00 | 2.20 | 0.35 | 1.96 | -0.66 | -23.08% | 1 | 23 | 35.50% |
| SPOT240524C00315000 | 2024-04-30 1:40PM EDT | 315.00 | 1.88 | 1.20 | 5.55 | -0.38 | -16.81% | 1 | 272 | 57.13% |
| SPOT240524C00320000 | 2024-04-30 12:40PM EDT | 320.00 | 1.06 | 0.25 | 1.25 | -0.64 | -37.65% | 12 | 31 | 37.77% |
| SPOT240524C00325000 | 2024-04-29 11:18AM EDT | 325.00 | 1.25 | 0.55 | 1.47 | 0.00 | - | 30 | 40 | 42.69% |
| SPOT240524C00330000 | 2024-04-30 10:00AM EDT | 330.00 | 0.86 | 0.45 | 1.41 | +0.06 | +7.50% | 5 | 8 | 45.36% |
| SPOT240524C00335000 | 2024-04-29 1:56PM EDT | 335.00 | 0.71 | 0.34 | 0.86 | 0.00 | - | 2 | 2 | 43.21% |
| SPOT240524C00340000 | 2024-04-26 1:50PM EDT | 340.00 | 0.80 | 0.22 | 0.58 | 0.00 | - | 2 | 20 | 42.48% |
| SPOT240524C00345000 | 2024-04-24 2:03PM EDT | 345.00 | 0.30 | 0.10 | 1.15 | -0.34 | -53.12% | 3 | 20 | 51.73% |
| SPOT240524C00350000 | 2024-04-29 10:01AM EDT | 350.00 | 0.50 | 0.09 | 0.50 | 0.00 | - | 1 | 34 | 46.24% |
| SPOT240524C00355000 | 2024-04-11 2:59PM EDT | 355.00 | 5.85 | 0.06 | 1.50 | 0.00 | - | - | 0 | 52.73% |
| SPOT240524C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 0.78 | 0.15 | 0.33 | 0.00 | - | 10 | 33 | 47.56% |
| SPOT240524C00365000 | 2024-04-23 12:24PM EDT | 365.00 | 2.02 | 0.03 | 0.50 | 0.00 | - | - | 2 | 53.17% |
| SPOT240524C00370000 | 2024-04-23 1:26PM EDT | 370.00 | 1.65 | 0.02 | 1.49 | 0.00 | - | - | 2 | 59.55% |
| SPOT240524C00380000 | 2024-04-19 12:28PM EDT | 380.00 | 1.43 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 63.97% |
| SPOT240524C00400000 | 2024-04-11 1:15PM EDT | 400.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 88.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00220000 | 2024-04-23 2:10PM EDT | 220.00 | 0.09 | 0.08 | 2.70 | 0.00 | - | 7 | 9 | 64.28% |
| SPOT240524P00230000 | 2024-04-24 11:40AM EDT | 230.00 | 0.49 | 0.15 | 0.86 | 0.00 | - | 1 | 4 | 49.05% |
| SPOT240524P00235000 | 2024-04-12 12:37PM EDT | 235.00 | 1.91 | 0.33 | 0.77 | 0.00 | - | 2 | 3 | 43.65% |
| SPOT240524P00240000 | 2024-04-26 2:36PM EDT | 240.00 | 0.48 | 0.53 | 1.25 | 0.00 | - | 3 | 5 | 44.34% |
| SPOT240524P00245000 | 2024-04-30 3:50PM EDT | 245.00 | 0.82 | 0.87 | 2.86 | +0.11 | +15.49% | 5 | 28 | 51.10% |
| SPOT240524P00250000 | 2024-04-30 2:06PM EDT | 250.00 | 1.03 | 1.23 | 3.15 | +0.13 | +14.44% | 3 | 31 | 47.46% |
| SPOT240524P00255000 | 2024-04-30 10:00AM EDT | 255.00 | 1.80 | 1.57 | 2.15 | +0.43 | +31.39% | 6 | 26 | 36.54% |
| SPOT240524P00260000 | 2024-04-30 3:36PM EDT | 260.00 | 2.28 | 2.50 | 3.15 | +0.12 | +5.56% | 8 | 15 | 36.55% |
| SPOT240524P00265000 | 2024-04-30 12:37PM EDT | 265.00 | 3.05 | 3.65 | 4.25 | +0.12 | +4.10% | 2 | 31 | 35.69% |
| SPOT240524P00270000 | 2024-04-30 1:51PM EDT | 270.00 | 4.30 | 5.05 | 7.35 | +0.75 | +21.13% | 7 | 19 | 41.25% |
| SPOT240524P00275000 | 2024-04-30 1:13PM EDT | 275.00 | 6.15 | 5.20 | 7.15 | +1.03 | +20.12% | 4 | 23 | 33.22% |
| SPOT240524P00280000 | 2024-04-30 3:07PM EDT | 280.00 | 7.67 | 8.95 | 9.50 | +0.81 | +11.81% | 4 | 13 | 33.23% |
| SPOT240524P00285000 | 2024-04-30 2:49PM EDT | 285.00 | 9.83 | 10.05 | 11.95 | +1.13 | +12.99% | 3 | 21 | 32.18% |
| SPOT240524P00290000 | 2024-04-30 12:22PM EDT | 290.00 | 11.85 | 11.85 | 15.10 | -1.90 | -13.82% | 1 | 9 | 32.15% |
| SPOT240524P00295000 | 2024-04-25 12:12PM EDT | 295.00 | 16.75 | 14.80 | 20.35 | 0.00 | - | 1 | 6 | 38.82% |
| SPOT240524P00300000 | 2024-04-30 10:31AM EDT | 300.00 | 18.04 | 18.90 | 23.95 | +0.44 | +2.50% | 4 | 19 | 38.48% |
| SPOT240524P00305000 | 2024-04-24 11:11AM EDT | 305.00 | 23.91 | 25.25 | 27.85 | 0.00 | - | 2 | 12 | 38.29% |
| SPOT240524P00310000 | 2024-04-24 10:09AM EDT | 310.00 | 19.60 | 28.85 | 32.20 | 0.00 | - | 12 | 16 | 39.26% |
| SPOT240524P00315000 | 2024-04-24 12:38PM EDT | 315.00 | 35.00 | 30.90 | 35.85 | 0.00 | - | - | 2 | 34.77% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 320.00 | 27.58 | 35.65 | 41.35 | 0.00 | - | 1 | 7 | 41.66% |
| SPOT240524P00330000 | 2024-04-23 3:03PM EDT | 330.00 | 23.50 | 45.35 | 51.35 | 0.00 | - | - | 0 | 48.27% |
| SPOT240524P00335000 | 2024-04-23 10:17AM EDT | 335.00 | 29.60 | 50.30 | 58.60 | 0.00 | - | - | 1 | 65.36% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 340.00 | 71.68 | 55.00 | 63.00 | 0.00 | - | 2 | 0 | 65.41% |
| SPOT240524P00350000 | 2024-04-23 11:07AM EDT | 350.00 | 41.18 | 65.00 | 73.70 | 0.00 | - | 1 | 1 | 75.98% |
| SPOT240524P00355000 | 2024-04-23 11:07AM EDT | 355.00 | 45.73 | 70.60 | 76.40 | 0.00 | - | - | 0 | 63.51% |
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 360.00 | 50.47 | 75.00 | 82.85 | 0.00 | - | - | 0 | 76.94% |
© 2024 Yahoo. All rights reserved.