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
63,144.86 -1,230.86 (-1.91%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 170.00 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 62.87% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 200.00 | 97.70 | 94.25 | 101.15 | 0.00 | - | 1 | 4 | 55.35% |
| SPOT241018C00220000 | 2024-04-18 12:16PM EDT | 220.00 | 88.14 | 79.05 | 84.55 | 0.00 | - | 1 | 19 | 53.28% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 230.00 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 61.73% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 240.00 | 66.40 | 64.65 | 66.60 | -16.70 | -20.10% | 1 | 2 | 50.40% |
| SPOT241018C00250000 | 2024-03-07 2:56PM EDT | 250.00 | 50.70 | 79.75 | 81.15 | 0.00 | - | - | 3 | 79.68% |
| SPOT241018C00260000 | 2024-04-22 10:49AM EDT | 260.00 | 40.70 | 49.70 | 52.45 | 0.00 | - | 1 | 37 | 47.31% |
| SPOT241018C00270000 | 2024-04-25 2:36PM EDT | 270.00 | 44.80 | 43.50 | 48.20 | 0.00 | - | 3 | 41 | 48.89% |
| SPOT241018C00280000 | 2024-04-26 11:07AM EDT | 280.00 | 40.00 | 39.35 | 41.40 | +5.50 | +15.94% | 2 | 105 | 46.47% |
| SPOT241018C00290000 | 2024-04-24 12:10PM EDT | 290.00 | 30.50 | 34.30 | 36.20 | 0.00 | - | 2 | 99 | 45.66% |
| SPOT241018C00300000 | 2024-04-25 1:03PM EDT | 300.00 | 30.15 | 29.60 | 31.60 | 0.00 | - | 7 | 98 | 45.09% |
| SPOT241018C00310000 | 2024-04-26 3:25PM EDT | 310.00 | 25.20 | 25.45 | 27.05 | -0.50 | -1.95% | 8 | 49 | 44.07% |
| SPOT241018C00320000 | 2024-04-26 3:25PM EDT | 320.00 | 21.65 | 22.00 | 22.60 | -0.45 | -2.04% | 12 | 438 | 42.66% |
| SPOT241018C00330000 | 2024-04-26 11:59AM EDT | 330.00 | 19.00 | 18.75 | 20.65 | +1.70 | +9.83% | 2 | 71 | 43.97% |
| SPOT241018C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 14.70 | 15.10 | 17.05 | -0.55 | -3.61% | 1 | 39 | 42.68% |
| SPOT241018C00350000 | 2024-04-26 10:12AM EDT | 350.00 | 13.30 | 13.65 | 15.50 | -9.20 | -40.89% | 1 | 380 | 43.74% |
| SPOT241018C00360000 | 2024-04-23 2:21PM EDT | 360.00 | 20.00 | 11.65 | 11.95 | 0.00 | - | 9 | 56 | 41.50% |
| SPOT241018C00380000 | 2024-04-23 11:57AM EDT | 380.00 | 14.85 | 8.35 | 8.60 | 0.00 | - | 8 | 8 | 41.25% |
| SPOT241018C00390000 | 2024-04-24 10:48AM EDT | 390.00 | 6.85 | 7.00 | 7.55 | 0.00 | - | 70 | 92 | 41.66% |
| SPOT241018C00400000 | 2024-04-24 11:38AM EDT | 400.00 | 5.10 | 5.90 | 6.15 | 0.00 | - | 8 | 121 | 41.08% |
| SPOT241018C00410000 | 2024-04-26 10:28AM EDT | 410.00 | 4.75 | 4.95 | 6.60 | -0.39 | -7.59% | 7 | 22 | 44.03% |
| SPOT241018C00420000 | 2024-04-26 2:00PM EDT | 420.00 | 4.30 | 4.20 | 4.40 | +1.28 | +42.38% | 4 | 401 | 41.03% |
| SPOT241018C00430000 | 2024-04-19 10:15AM EDT | 430.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 5 | 8 | 40.97% |
| SPOT241018C00440000 | 2024-04-25 2:29PM EDT | 440.00 | 3.14 | 0.83 | 3.15 | 0.00 | - | 1 | 15 | 41.05% |
| SPOT241018C00450000 | 2024-04-24 12:11PM EDT | 450.00 | 2.15 | 2.46 | 5.70 | 0.00 | - | 7 | 91 | 49.39% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018P00125000 | 2024-03-27 11:35AM EDT | 125.00 | 0.80 | 0.09 | 0.94 | 0.00 | - | 10 | 11 | 58.30% |
| SPOT241018P00130000 | 2024-02-23 3:33PM EDT | 130.00 | 1.07 | 0.82 | 1.07 | 0.00 | - | 6 | 6 | 61.52% |
| SPOT241018P00135000 | 2024-03-21 2:20PM EDT | 135.00 | 1.10 | 0.36 | 1.50 | 0.00 | - | - | 2 | 58.74% |
| SPOT241018P00145000 | 2024-03-15 11:39AM EDT | 145.00 | 1.85 | 0.00 | 2.42 | 0.00 | - | - | 6 | 56.40% |
| SPOT241018P00155000 | 2024-02-27 1:24PM EDT | 155.00 | 2.53 | 1.57 | 2.14 | 0.00 | - | 4 | 54 | 56.15% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 170.00 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 50.33% |
| SPOT241018P00175000 | 2024-03-01 10:37AM EDT | 175.00 | 4.25 | 3.40 | 3.55 | 0.00 | - | 4 | 4 | 54.22% |
| SPOT241018P00180000 | 2024-03-26 10:23AM EDT | 180.00 | 3.90 | 1.85 | 2.32 | 0.00 | - | 1 | 1 | 46.84% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 185.00 | 4.35 | 1.81 | 2.30 | 0.00 | - | 4 | 5 | 44.51% |
| SPOT241018P00190000 | 2024-04-22 10:27AM EDT | 190.00 | 4.85 | 2.15 | 2.67 | 0.00 | - | 1 | 2 | 43.90% |
| SPOT241018P00195000 | 2024-04-23 9:38AM EDT | 195.00 | 2.32 | 2.65 | 3.15 | 0.00 | - | 4 | 4 | 43.52% |
| SPOT241018P00200000 | 2024-04-25 12:46PM EDT | 200.00 | 3.67 | 3.30 | 3.60 | 0.00 | - | 1 | 174 | 42.84% |
| SPOT241018P00210000 | 2024-04-25 10:19AM EDT | 210.00 | 5.25 | 4.45 | 4.75 | 0.00 | - | 7 | 57 | 41.76% |
| SPOT241018P00220000 | 2024-04-25 9:30AM EDT | 220.00 | 7.65 | 5.90 | 6.20 | 0.00 | - | 10 | 815 | 40.77% |
| SPOT241018P00230000 | 2024-04-25 10:00AM EDT | 230.00 | 9.70 | 7.70 | 8.00 | 0.00 | - | 1 | 785 | 39.86% |
| SPOT241018P00240000 | 2024-04-24 9:31AM EDT | 240.00 | 8.65 | 9.80 | 10.15 | 0.00 | - | 7 | 15 | 38.92% |
| SPOT241018P00250000 | 2024-04-24 11:49AM EDT | 250.00 | 14.65 | 12.35 | 12.75 | 0.00 | - | 6 | 110 | 38.08% |
| SPOT241018P00260000 | 2024-04-25 12:27PM EDT | 260.00 | 16.40 | 15.45 | 15.85 | -0.15 | -0.91% | 1 | 474 | 37.31% |
| SPOT241018P00270000 | 2024-04-25 10:29AM EDT | 270.00 | 20.65 | 18.95 | 19.35 | 0.00 | - | 9 | 603 | 36.43% |
| SPOT241018P00280000 | 2024-04-25 10:29AM EDT | 280.00 | 25.05 | 23.10 | 23.55 | 0.00 | - | 33 | 118 | 35.80% |
| SPOT241018P00290000 | 2024-04-26 3:20PM EDT | 290.00 | 28.55 | 26.60 | 28.25 | -2.05 | -6.70% | 4 | 70 | 35.13% |
| SPOT241018P00300000 | 2024-04-26 2:34PM EDT | 300.00 | 34.15 | 31.50 | 33.55 | -0.90 | -2.57% | 6 | 99 | 34.53% |
| SPOT241018P00310000 | 2024-04-25 12:12PM EDT | 310.00 | 42.15 | 37.60 | 40.65 | 0.00 | - | 5 | 30 | 35.52% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 320.00 | 48.75 | 43.90 | 45.80 | 0.00 | - | 1 | 21 | 33.38% |
| SPOT241018P00330000 | 2024-04-04 3:40PM EDT | 330.00 | 53.30 | 50.40 | 55.80 | 0.00 | - | 1 | 1 | 37.06% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 340.00 | 75.70 | 58.45 | 60.40 | 0.00 | - | 1 | 4 | 32.76% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 360.00 | 83.10 | 74.50 | 79.60 | 0.00 | - | 1 | 1 | 37.23% |
© 2024 Yahoo. All rights reserved.