Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,122.10 +2,344.86 (+3.46%) CMC Crypto 200
1,523.92 +35.38 (+2.38%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607C00240000 | 2024-04-30 9:56AM EDT | 240.00 | 49.08 | 59.95 | 67.60 | 0.00 | - | - | 2 | 60.18% |
| SPOT240607C00270000 | 2024-04-30 11:09AM EDT | 270.00 | 23.65 | 32.00 | 37.95 | 0.00 | - | - | 1 | 64.06% |
| SPOT240607C00275000 | 2024-05-20 9:53AM EDT | 275.00 | 35.75 | 25.70 | 33.30 | 0.00 | - | 1 | 5 | 59.56% |
| SPOT240607C00280000 | 2024-05-16 1:04PM EDT | 280.00 | 22.85 | 25.00 | 26.15 | 0.00 | - | 3 | 11 | 41.94% |
| SPOT240607C00285000 | 2024-05-15 9:49AM EDT | 285.00 | 18.25 | 20.70 | 22.00 | 0.00 | - | 3 | 7 | 40.28% |
| SPOT240607C00290000 | 2024-05-03 10:08AM EDT | 290.00 | 14.95 | 16.65 | 20.40 | 0.00 | - | 2 | 3 | 48.49% |
| SPOT240607C00295000 | 2024-05-20 9:59AM EDT | 295.00 | 17.17 | 13.15 | 16.05 | 0.00 | - | 1 | 25 | 43.39% |
| SPOT240607C00300000 | 2024-05-21 10:56AM EDT | 300.00 | 10.67 | 10.10 | 10.50 | -2.66 | -19.95% | 4 | 258 | 32.99% |
| SPOT240607C00305000 | 2024-05-20 11:30AM EDT | 305.00 | 11.20 | 7.45 | 8.35 | 0.00 | - | 9 | 20 | 34.25% |
| SPOT240607C00310000 | 2024-05-21 10:51AM EDT | 310.00 | 5.85 | 5.40 | 5.70 | -1.62 | -21.69% | 4 | 269 | 31.97% |
| SPOT240607C00315000 | 2024-05-21 11:21AM EDT | 315.00 | 3.75 | 3.80 | 4.05 | -1.70 | -31.19% | 1 | 35 | 31.82% |
| SPOT240607C00320000 | 2024-05-20 3:41PM EDT | 320.00 | 3.41 | 2.08 | 2.84 | -0.41 | -10.73% | 1 | 262 | 31.92% |
| SPOT240607C00325000 | 2024-05-20 10:30AM EDT | 325.00 | 3.80 | 1.76 | 1.99 | 0.00 | - | 1 | 7 | 32.30% |
| SPOT240607C00330000 | 2024-05-21 10:38AM EDT | 330.00 | 1.60 | 1.11 | 1.37 | -0.25 | -13.51% | 1 | 9 | 32.64% |
| SPOT240607C00335000 | 2024-05-20 12:03PM EDT | 335.00 | 1.36 | 0.81 | 1.04 | 0.00 | - | 20 | 21 | 33.95% |
| SPOT240607C00340000 | 2024-05-08 11:29AM EDT | 340.00 | 1.50 | 0.48 | 1.38 | 0.00 | - | - | 2 | 40.43% |
| SPOT240607C00350000 | 2024-05-20 3:59PM EDT | 350.00 | 0.35 | 0.17 | 0.50 | -0.15 | -30.00% | 2 | 33 | 37.99% |
| SPOT240607C00355000 | 2024-05-20 9:48AM EDT | 355.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 40.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00185000 | 2024-05-17 9:37AM EDT | 185.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 146.58% |
| SPOT240607P00235000 | 2024-05-10 12:03PM EDT | 235.00 | 0.25 | 0.01 | 4.35 | 0.00 | - | 5 | 6 | 86.30% |
| SPOT240607P00240000 | 2024-05-20 10:53AM EDT | 240.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 8 | 26 | 47.85% |
| SPOT240607P00250000 | 2024-05-09 10:14AM EDT | 250.00 | 0.53 | 0.01 | 0.45 | 0.00 | - | 2 | 3 | 48.85% |
| SPOT240607P00255000 | 2024-05-17 11:02AM EDT | 255.00 | 0.37 | 0.01 | 0.51 | 0.00 | - | 2 | 20 | 45.73% |
| SPOT240607P00260000 | 2024-05-21 10:36AM EDT | 260.00 | 0.56 | 0.09 | 0.55 | +0.20 | +55.56% | 2 | 25 | 42.11% |
| SPOT240607P00265000 | 2024-05-20 1:07PM EDT | 265.00 | 0.50 | 0.03 | 2.47 | 0.00 | - | 1 | 74 | 55.79% |
| SPOT240607P00270000 | 2024-05-17 3:06PM EDT | 270.00 | 0.74 | 0.45 | 0.68 | 0.00 | - | 3 | 29 | 35.19% |
| SPOT240607P00275000 | 2024-05-20 11:43AM EDT | 275.00 | 0.74 | 0.68 | 2.36 | 0.00 | - | 11 | 18 | 44.03% |
| SPOT240607P00280000 | 2024-05-21 11:21AM EDT | 280.00 | 1.25 | 1.04 | 1.22 | +0.17 | +15.74% | 1 | 70 | 30.92% |
| SPOT240607P00285000 | 2024-05-20 11:43AM EDT | 285.00 | 1.49 | 1.67 | 1.90 | 0.00 | - | 14 | 47 | 30.21% |
| SPOT240607P00290000 | 2024-05-21 9:59AM EDT | 290.00 | 2.75 | 2.61 | 2.82 | +0.51 | +22.77% | 3 | 39 | 29.24% |
| SPOT240607P00295000 | 2024-05-20 3:47PM EDT | 295.00 | 3.35 | 3.90 | 4.25 | 0.00 | - | 14 | 24 | 28.91% |
| SPOT240607P00300000 | 2024-05-20 10:19AM EDT | 300.00 | 3.55 | 5.75 | 6.00 | 0.00 | - | 10 | 12 | 28.03% |
| SPOT240607P00305000 | 2024-05-17 3:41PM EDT | 305.00 | 9.60 | 8.05 | 8.40 | 0.00 | - | 2 | 2 | 27.70% |
| SPOT240607P00310000 | 2024-05-17 3:41PM EDT | 310.00 | 12.65 | 10.90 | 11.40 | 0.00 | - | 1 | 3 | 27.66% |
© 2024 Yahoo. All rights reserved.