Singapore markets closed
Straits Times Index
3,272.70 +47.53 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,256.95 +282.52 (+0.43%) CMC Crypto 200
1,396.40 -18.36 (-1.30%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00195000 | 2024-04-19 2:57PM EDT | 195.00 | 78.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240426C00200000 | 2024-04-19 3:49PM EDT | 200.00 | 76.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240426C00210000 | 2024-04-08 10:54AM EDT | 210.00 | 101.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240426C00215000 | 2024-04-04 10:21AM EDT | 215.00 | 83.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240426C00220000 | 2024-03-28 10:43AM EDT | 220.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240426C00222500 | 2024-04-19 1:55PM EDT | 222.50 | 54.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240426C00235000 | 2024-04-22 2:33PM EDT | 235.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT240426C00237500 | 2024-04-19 11:40AM EDT | 237.50 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240426C00245000 | 2024-04-22 10:07AM EDT | 245.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240426C00250000 | 2024-04-22 3:51PM EDT | 250.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT240426C00252500 | 2024-04-22 2:56PM EDT | 252.50 | 27.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPOT240426C00255000 | 2024-04-22 2:09PM EDT | 255.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240426C00257500 | 2024-04-22 3:51PM EDT | 257.50 | 22.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT240426C00260000 | 2024-04-22 3:49PM EDT | 260.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPOT240426C00262500 | 2024-04-22 2:49PM EDT | 262.50 | 20.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT240426C00265000 | 2024-04-22 3:42PM EDT | 265.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPOT240426C00267500 | 2024-04-22 3:44PM EDT | 267.50 | 16.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT240426C00270000 | 2024-04-22 3:59PM EDT | 270.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| SPOT240426C00272500 | 2024-04-22 3:59PM EDT | 272.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.39% |
| SPOT240426C00275000 | 2024-04-22 3:59PM EDT | 275.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1,272 | 0 | 3.13% |
| SPOT240426C00277500 | 2024-04-22 3:57PM EDT | 277.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| SPOT240426C00280000 | 2024-04-22 3:59PM EDT | 280.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 6.25% |
| SPOT240426C00282500 | 2024-04-22 3:56PM EDT | 282.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| SPOT240426C00285000 | 2024-04-22 3:59PM EDT | 285.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| SPOT240426C00287500 | 2024-04-22 3:59PM EDT | 287.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| SPOT240426C00290000 | 2024-04-22 3:59PM EDT | 290.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| SPOT240426C00292500 | 2024-04-22 3:56PM EDT | 292.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SPOT240426C00295000 | 2024-04-22 3:59PM EDT | 295.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1,349 | 0 | 12.50% |
| SPOT240426C00297500 | 2024-04-22 3:59PM EDT | 297.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| SPOT240426C00300000 | 2024-04-22 3:59PM EDT | 300.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,490 | 0 | 25.00% |
| SPOT240426C00302500 | 2024-04-22 3:57PM EDT | 302.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| SPOT240426C00305000 | 2024-04-22 3:59PM EDT | 305.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 25.00% |
| SPOT240426C00307500 | 2024-04-22 3:58PM EDT | 307.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| SPOT240426C00310000 | 2024-04-22 3:59PM EDT | 310.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 25.00% |
| SPOT240426C00312500 | 2024-04-22 3:59PM EDT | 312.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| SPOT240426C00315000 | 2024-04-22 3:59PM EDT | 315.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 25.00% |
| SPOT240426C00317500 | 2024-04-22 3:59PM EDT | 317.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| SPOT240426C00320000 | 2024-04-22 3:59PM EDT | 320.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| SPOT240426C00322500 | 2024-04-22 3:57PM EDT | 322.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| SPOT240426C00325000 | 2024-04-22 3:59PM EDT | 325.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 25.00% |
| SPOT240426C00330000 | 2024-04-22 3:59PM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| SPOT240426C00332500 | 2024-04-22 3:52PM EDT | 332.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| SPOT240426C00335000 | 2024-04-22 3:58PM EDT | 335.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| SPOT240426C00337500 | 2024-04-22 3:53PM EDT | 337.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| SPOT240426C00340000 | 2024-04-22 3:49PM EDT | 340.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| SPOT240426C00342500 | 2024-04-22 3:55PM EDT | 342.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| SPOT240426C00345000 | 2024-04-22 3:58PM EDT | 345.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 50.00% |
| SPOT240426C00350000 | 2024-04-22 3:48PM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 50.00% |
| SPOT240426C00352500 | 2024-04-22 11:09AM EDT | 352.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPOT240426C00355000 | 2024-04-22 3:54PM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| SPOT240426C00357500 | 2024-04-22 3:50PM EDT | 357.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPOT240426C00360000 | 2024-04-22 3:38PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| SPOT240426C00365000 | 2024-04-22 3:44PM EDT | 365.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPOT240426C00370000 | 2024-04-22 3:59PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| SPOT240426C00372500 | 2024-04-18 3:17PM EDT | 372.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240426C00375000 | 2024-04-22 1:31PM EDT | 375.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240426C00380000 | 2024-04-22 11:16AM EDT | 380.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SPOT240426C00385000 | 2024-04-22 12:15PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPOT240426C00390000 | 2024-04-22 9:54AM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPOT240426C00397500 | 2024-04-22 3:01PM EDT | 397.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPOT240426C00400000 | 2024-04-22 3:28PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SPOT240426C00405000 | 2024-04-22 10:16AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00160000 | 2024-04-22 9:34AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPOT240426P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPOT240426P00170000 | 2024-04-22 3:42PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240426P00175000 | 2024-04-22 3:42PM EDT | 175.00 | 0.05 | 0.04 | 0.00 | 0.00 | - | 2 | 0 | 146.88% |
| SPOT240426P00180000 | 2024-04-22 3:59PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 50.00% |
| SPOT240426P00185000 | 2024-04-22 3:58PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPOT240426P00190000 | 2024-04-22 3:44PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 50.00% |
| SPOT240426P00195000 | 2024-04-22 3:58PM EDT | 195.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 50.00% |
| SPOT240426P00200000 | 2024-04-22 3:59PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 50.00% |
| SPOT240426P00210000 | 2024-04-22 3:59PM EDT | 210.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| SPOT240426P00212500 | 2024-04-22 3:59PM EDT | 212.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| SPOT240426P00215000 | 2024-04-22 3:58PM EDT | 215.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| SPOT240426P00220000 | 2024-04-22 3:59PM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 50.00% |
| SPOT240426P00222500 | 2024-04-22 3:59PM EDT | 222.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| SPOT240426P00225000 | 2024-04-22 3:59PM EDT | 225.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 50.00% |
| SPOT240426P00227500 | 2024-04-22 3:59PM EDT | 227.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| SPOT240426P00230000 | 2024-04-22 3:59PM EDT | 230.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| SPOT240426P00232500 | 2024-04-22 3:58PM EDT | 232.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SPOT240426P00235000 | 2024-04-22 3:59PM EDT | 235.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 25.00% |
| SPOT240426P00237500 | 2024-04-22 3:59PM EDT | 237.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| SPOT240426P00240000 | 2024-04-22 3:59PM EDT | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 25.00% |
| SPOT240426P00242500 | 2024-04-22 3:56PM EDT | 242.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| SPOT240426P00245000 | 2024-04-22 3:59PM EDT | 245.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 25.00% |
| SPOT240426P00247500 | 2024-04-22 3:59PM EDT | 247.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 25.00% |
| SPOT240426P00250000 | 2024-04-22 3:59PM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3,145 | 0 | 12.50% |
| SPOT240426P00252500 | 2024-04-22 3:58PM EDT | 252.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| SPOT240426P00255000 | 2024-04-22 3:59PM EDT | 255.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| SPOT240426P00257500 | 2024-04-22 3:56PM EDT | 257.50 | 7.26 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| SPOT240426P00260000 | 2024-04-22 3:59PM EDT | 260.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 12.50% |
| SPOT240426P00262500 | 2024-04-22 3:59PM EDT | 262.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| SPOT240426P00265000 | 2024-04-22 3:59PM EDT | 265.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 6.25% |
| SPOT240426P00267500 | 2024-04-22 3:59PM EDT | 267.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| SPOT240426P00270000 | 2024-04-22 3:59PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 1.56% |
| SPOT240426P00272500 | 2024-04-22 3:59PM EDT | 272.50 | 13.52 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| SPOT240426P00275000 | 2024-04-22 3:59PM EDT | 275.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| SPOT240426P00277500 | 2024-04-22 3:59PM EDT | 277.50 | 16.37 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPOT240426P00280000 | 2024-04-22 3:59PM EDT | 280.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| SPOT240426P00282500 | 2024-04-22 3:47PM EDT | 282.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPOT240426P00285000 | 2024-04-22 3:41PM EDT | 285.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPOT240426P00287500 | 2024-04-22 3:41PM EDT | 287.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPOT240426P00290000 | 2024-04-22 3:41PM EDT | 290.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPOT240426P00292500 | 2024-04-22 3:00PM EDT | 292.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT240426P00295000 | 2024-04-22 3:12PM EDT | 295.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPOT240426P00297500 | 2024-04-22 2:56PM EDT | 297.50 | 27.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT240426P00300000 | 2024-04-22 2:31PM EDT | 300.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPOT240426P00302500 | 2024-04-22 2:12PM EDT | 302.50 | 31.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240426P00305000 | 2024-04-22 2:31PM EDT | 305.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240426P00307500 | 2024-04-22 2:19PM EDT | 307.50 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240426P00310000 | 2024-04-22 3:09PM EDT | 310.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPOT240426P00312500 | 2024-04-19 3:05PM EDT | 312.50 | 39.41 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPOT240426P00315000 | 2024-04-19 1:32PM EDT | 315.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240426P00320000 | 2024-04-22 1:35PM EDT | 320.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240426P00325000 | 2024-04-19 2:01PM EDT | 325.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240426P00330000 | 2024-04-09 11:48AM EDT | 330.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240426P00350000 | 2024-04-05 10:27AM EDT | 350.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.