Singapore markets close in 7 hours 37 minutes
Straits Times Index
3,306.75 +9.86 (+0.30%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,351.89 +1,714.16 (+2.97%) CMC Crypto 200
1,276.45 +5.71 (+0.45%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 2024-05-03 | 49.10 | 59.90 | 66.85 | 0.00 | - | 1 | 1 | 380.03% |
| SPOT240517C00230000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 52.34 | 60.40 | 65.95 | 0.00 | - | 1 | 83 | 88.04% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 2024-05-24 | 76.21 | 60.90 | 66.60 | 0.00 | - | 1 | 1 | 78.86% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 2024-05-31 | 48.99 | 61.10 | 68.00 | 0.00 | - | 1 | 1 | 78.43% |
| SPOT240621C00230000 | 2024-04-22 3:24PM EDT | 2024-06-21 | 50.46 | 62.35 | 67.75 | 0.00 | - | 4 | 234 | 58.48% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 48.38 | 65.00 | 70.15 | 0.00 | - | 16 | 80 | 55.50% |
| SPOT240816C00230000 | 2024-04-25 1:17PM EDT | 2024-08-16 | 68.10 | 70.85 | 75.65 | 0.00 | - | - | 1 | 55.88% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 80.65 | 74.05 | 76.75 | 0.00 | - | 1 | 51 | 53.03% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 2024-10-18 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 56.61% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 99.29 | 82.00 | 86.30 | 0.00 | - | 3 | 257 | 54.63% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 2025-01-17 | 75.00 | 83.70 | 86.60 | 0.00 | - | 22 | 412 | 52.97% |
| SPOT251219C00230000 | 2024-03-15 11:59AM EDT | 2025-12-19 | 77.90 | 114.60 | 117.45 | 0.00 | - | 5 | 55 | 61.62% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 2026-01-16 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 54.34% |
| SPOT261218C00230000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 116.85 | 120.55 | 127.80 | 0.00 | - | 1 | 2 | 54.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 0.46 | 0.00 | 3.80 | 0.00 | - | 1 | 22 | 346.68% |
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.12 | 0.00 | - | 2 | 21 | 67.77% |
| SPOT240517P00230000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 0.26 | 0.02 | 0.34 | 0.00 | - | 25 | 249 | 57.03% |
| SPOT240524P00230000 | 2024-05-02 1:36PM EDT | 2024-05-24 | 0.15 | 0.08 | 1.49 | -0.34 | -69.39% | 2 | 4 | 60.55% |
| SPOT240531P00230000 | 2024-04-29 3:47PM EDT | 2024-05-31 | 0.46 | 0.08 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPOT240621P00230000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 0.99 | 0.56 | 1.07 | 0.00 | - | 1 | 394 | 42.85% |
| SPOT240719P00230000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 1.70 | 1.51 | 2.26 | -0.35 | -17.07% | 25 | 493 | 41.08% |
| SPOT240816P00230000 | 2024-04-29 1:19PM EDT | 2024-08-16 | 5.30 | 3.80 | 4.60 | 0.00 | - | 15 | 90 | 43.51% |
| SPOT240920P00230000 | 2024-04-22 1:41PM EDT | 2024-09-20 | 10.90 | 5.75 | 6.05 | 0.00 | - | 1 | 129 | 41.47% |
| SPOT241018P00230000 | 2024-05-02 3:02PM EDT | 2024-10-18 | 7.13 | 6.90 | 7.20 | -0.57 | -7.40% | 4 | 786 | 40.40% |
| SPOT241220P00230000 | 2024-04-29 3:20PM EDT | 2024-12-20 | 12.20 | 9.30 | 12.60 | 0.00 | - | 3 | 36 | 43.55% |
| SPOT250117P00230000 | 2024-04-25 9:52AM EDT | 2025-01-17 | 15.29 | 10.95 | 12.15 | 0.00 | - | 1 | 967 | 40.46% |
| SPOT251219P00230000 | 2024-04-29 10:30AM EDT | 2025-12-19 | 26.55 | 23.60 | 25.10 | 0.00 | - | 1 | 556 | 38.67% |
| SPOT260116P00230000 | 2024-04-24 11:00AM EDT | 2026-01-16 | 27.10 | 24.55 | 26.05 | 0.00 | - | 66 | 425 | 38.61% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 2026-06-18 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 43.98% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 2026-12-18 | 36.05 | 33.25 | 36.80 | 0.00 | - | - | 1 | 38.46% |
© 2024 Yahoo. All rights reserved.