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
62,850.10 -1,475.57 (-2.29%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00280000 | 2024-04-26 2:22PM EDT | 2024-05-03 | 10.70 | 10.40 | 12.20 | -1.47 | -12.08% | 73 | 129 | 39.87% |
| SPOT240510C00280000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 12.90 | 10.75 | 14.15 | -2.60 | -16.77% | 1 | 38 | 38.25% |
| SPOT240517C00280000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 14.29 | 14.30 | 18.75 | -1.41 | -8.98% | 91 | 359 | 49.24% |
| SPOT240524C00280000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 9.81 | 16.35 | 19.45 | 0.00 | - | 1 | 5 | 44.97% |
| SPOT240621C00280000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 20.74 | 21.70 | 22.00 | -1.46 | -6.58% | 96 | 433 | 37.71% |
| SPOT240719C00280000 | 2024-04-26 12:36PM EDT | 2024-07-19 | 25.90 | 25.55 | 27.00 | -0.20 | -0.77% | 39 | 609 | 40.19% |
| SPOT240920C00280000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 36.18 | 35.55 | 37.65 | -1.02 | -2.74% | 20 | 198 | 45.41% |
| SPOT241018C00280000 | 2024-04-26 11:07AM EDT | 2024-10-18 | 40.00 | 39.35 | 41.40 | +5.50 | +15.94% | 2 | 105 | 46.47% |
| SPOT241220C00280000 | 2024-04-25 2:42PM EDT | 2024-12-20 | 47.30 | 47.40 | 50.05 | 0.00 | - | 4 | 202 | 49.47% |
| SPOT250117C00280000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 46.15 | 48.15 | 50.90 | 0.00 | - | 1 | 425 | 47.69% |
| SPOT251219C00280000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 70.68 | 75.70 | 79.55 | 0.00 | - | 1 | 6 | 50.72% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 63.21% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 87.10 | 92.50 | 0.00 | - | 2 | 0 | 52.27% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 2026-12-18 | 91.00 | 94.55 | 100.25 | 0.00 | - | 1 | 2 | 51.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00280000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 2.20 | 1.93 | 2.27 | -0.47 | -17.60% | 1,495 | 537 | 37.24% |
| SPOT240510P00280000 | 2024-04-26 1:40PM EDT | 2024-05-10 | 3.55 | 3.20 | 3.70 | -0.55 | -13.41% | 29 | 42 | 33.92% |
| SPOT240517P00280000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 5.51 | 4.85 | 5.15 | -1.07 | -16.26% | 69 | 321 | 33.62% |
| SPOT240524P00280000 | 2024-04-26 2:29PM EDT | 2024-05-24 | 6.86 | 6.05 | 6.35 | -0.65 | -8.66% | 1 | 12 | 33.23% |
| SPOT240531P00280000 | 2024-04-26 1:54PM EDT | 2024-05-31 | 6.90 | 5.35 | 7.40 | -1.90 | -21.59% | 1 | 11 | 32.90% |
| SPOT240621P00280000 | 2024-04-26 1:33PM EDT | 2024-06-21 | 10.30 | 9.75 | 10.10 | -0.90 | -8.04% | 18 | 706 | 32.36% |
| SPOT240719P00280000 | 2024-04-26 1:20PM EDT | 2024-07-19 | 13.28 | 12.70 | 13.05 | +0.48 | +3.75% | 40 | 253 | 32.01% |
| SPOT240920P00280000 | 2024-04-26 2:18PM EDT | 2024-09-20 | 22.09 | 21.25 | 21.70 | -1.66 | -6.99% | 29 | 110 | 36.45% |
| SPOT241018P00280000 | 2024-04-25 10:29AM EDT | 2024-10-18 | 25.05 | 23.10 | 23.55 | 0.00 | - | 33 | 118 | 35.80% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 29.10 | 28.60 | 29.35 | -0.24 | -0.82% | 4 | 385 | 37.13% |
| SPOT250117P00280000 | 2024-04-26 10:38AM EDT | 2025-01-17 | 31.02 | 28.85 | 30.75 | -1.93 | -5.86% | 20 | 381 | 36.60% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 49.50 | 46.15 | 47.30 | 0.00 | - | 9 | 98 | 35.94% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 43.12% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 55.00 | 58.95 | 0.00 | - | - | 10 | 34.92% |
© 2024 Yahoo. All rights reserved.