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
63,462.82 +633.13 (+1.01%) CMC Crypto 200
1,387.11 -9.42 (-0.67%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00260000 | 2024-04-24 11:52AM EDT | 2024-05-03 | 22.05 | 26.90 | 31.60 | 0.00 | - | 10 | 15 | 78.56% |
| SPOT240510C00260000 | 2024-04-23 10:33AM EDT | 2024-05-10 | 28.80 | 29.45 | 33.00 | -25.70 | -47.16% | 2 | 5 | 50.02% |
| SPOT240517C00260000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 31.40 | 30.30 | 33.10 | -0.75 | -2.33% | 2 | 538 | 52.39% |
| SPOT240621C00260000 | 2024-04-25 1:44PM EDT | 2024-06-21 | 36.20 | 33.20 | 36.90 | 0.00 | - | 36 | 353 | 43.45% |
| SPOT240719C00260000 | 2024-04-24 2:12PM EDT | 2024-07-19 | 35.50 | 37.55 | 40.15 | 0.00 | - | 19 | 219 | 42.77% |
| SPOT240920C00260000 | 2024-04-25 1:14PM EDT | 2024-09-20 | 48.35 | 47.65 | 49.90 | 0.00 | - | 15 | 57 | 47.84% |
| SPOT241018C00260000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 40.70 | 49.70 | 52.45 | 0.00 | - | 1 | 37 | 47.44% |
| SPOT241220C00260000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 56.13 | 58.65 | 60.30 | 0.00 | - | 1 | 53 | 50.10% |
| SPOT250117C00260000 | 2024-04-19 1:43PM EDT | 2025-01-17 | 53.00 | 60.25 | 63.45 | 0.00 | - | 1 | 412 | 50.95% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 2025-12-19 | 83.55 | 85.75 | 88.70 | 0.00 | - | 1 | 80 | 51.77% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 105.59 | 87.40 | 92.60 | 0.00 | - | 1 | 33 | 52.67% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 2026-12-18 | 105.71 | 103.30 | 111.95 | 0.00 | - | 1 | 1 | 53.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00260000 | 2024-04-26 1:43PM EDT | 2024-05-03 | 0.24 | 0.13 | 0.30 | -0.06 | -20.00% | 57 | 157 | 48.93% |
| SPOT240510P00260000 | 2024-04-26 1:33PM EDT | 2024-05-10 | 0.73 | 0.39 | 0.88 | -0.28 | -27.72% | 8 | 603 | 42.11% |
| SPOT240517P00260000 | 2024-04-26 1:30PM EDT | 2024-05-17 | 1.38 | 1.12 | 1.32 | -0.15 | -9.80% | 124 | 690 | 37.87% |
| SPOT240524P00260000 | 2024-04-26 1:04PM EDT | 2024-05-24 | 2.16 | 1.63 | 1.98 | -2.69 | -55.46% | 1 | 14 | 36.85% |
| SPOT240531P00260000 | 2024-04-26 1:14PM EDT | 2024-05-31 | 2.49 | 2.00 | 2.60 | -0.25 | -9.12% | 5 | 16 | 35.99% |
| SPOT240621P00260000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 4.75 | 3.75 | 4.65 | +0.25 | +5.56% | 7 | 568 | 35.39% |
| SPOT240719P00260000 | 2024-04-26 2:39PM EDT | 2024-07-19 | 7.15 | 6.50 | 6.80 | +0.25 | +3.62% | 5 | 864 | 34.17% |
| SPOT240920P00260000 | 2024-04-26 1:54PM EDT | 2024-09-20 | 13.85 | 13.70 | 14.15 | -2.95 | -17.56% | 56 | 301 | 38.13% |
| SPOT241018P00260000 | 2024-04-25 12:27PM EDT | 2024-10-18 | 16.40 | 15.45 | 15.85 | -0.15 | -0.91% | 1 | 474 | 37.42% |
| SPOT241220P00260000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 22.65 | 20.55 | 21.20 | 0.00 | - | 14 | 319 | 38.65% |
| SPOT250117P00260000 | 2024-04-25 11:18AM EDT | 2025-01-17 | 24.06 | 21.00 | 22.50 | 0.00 | - | 16 | 344 | 38.05% |
| SPOT251219P00260000 | 2024-04-11 2:50PM EDT | 2025-12-19 | 36.50 | 37.25 | 38.65 | 0.00 | - | 1 | 69 | 37.45% |
| SPOT260116P00260000 | 2024-04-23 11:06AM EDT | 2026-01-16 | 32.35 | 38.00 | 39.20 | 0.00 | - | 1 | 2 | 37.02% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 2026-12-18 | 46.64 | 46.55 | 49.45 | 0.00 | - | 1 | 1 | 35.99% |
© 2024 Yahoo. All rights reserved.