Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,383.79 -3,696.61 (-5.77%) CMC Crypto 200
1,295.69 -43.38 (-3.24%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00310000 | 2024-04-30 3:04PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.10 | -0.19 | -86.36% | 241 | 1,077 | 46.29% |
| SPOT240510C00310000 | 2024-04-30 10:21AM EDT | 2024-05-10 | 0.95 | 0.36 | 0.48 | -0.03 | -3.06% | 2 | 67 | 36.96% |
| SPOT240517C00310000 | 2024-04-30 12:58PM EDT | 2024-05-17 | 1.19 | 0.82 | 1.15 | -0.87 | -42.23% | 15 | 826 | 35.72% |
| SPOT240524C00310000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 2.20 | 0.35 | 1.96 | -0.66 | -23.08% | 1 | 23 | 35.50% |
| SPOT240531C00310000 | 2024-04-26 1:41PM EDT | 2024-05-31 | 5.30 | 2.51 | 2.92 | 0.00 | - | 41 | 65 | 35.96% |
| SPOT240607C00310000 | 2024-04-25 10:15AM EDT | 2024-06-07 | 3.45 | 1.93 | 3.75 | 0.00 | - | - | 1 | 35.80% |
| SPOT240621C00310000 | 2024-04-30 2:42PM EDT | 2024-06-21 | 5.68 | 4.75 | 6.50 | -1.67 | -22.72% | 6 | 1,668 | 38.92% |
| SPOT240719C00310000 | 2024-04-30 12:28PM EDT | 2024-07-19 | 9.50 | 7.95 | 8.25 | -1.15 | -10.80% | 13 | 246 | 35.36% |
| SPOT240816C00310000 | 2024-04-30 11:21AM EDT | 2024-08-16 | 17.35 | 14.60 | 16.60 | +0.05 | +0.29% | 3 | 31 | 45.23% |
| SPOT240920C00310000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 21.95 | 17.70 | 18.70 | 0.00 | - | 28 | 126 | 42.44% |
| SPOT241018C00310000 | 2024-04-30 12:24PM EDT | 2024-10-18 | 23.30 | 20.70 | 21.40 | -1.35 | -5.48% | 6 | 56 | 42.44% |
| SPOT241220C00310000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 32.00 | 28.10 | 29.50 | 0.00 | - | 25 | 273 | 45.42% |
| SPOT250117C00310000 | 2024-04-25 9:55AM EDT | 2025-01-17 | 30.37 | 30.70 | 31.65 | 0.00 | - | 2 | 263 | 45.21% |
| SPOT251219C00310000 | 2024-04-24 2:08PM EDT | 2025-12-19 | 59.63 | 57.35 | 61.15 | 0.00 | - | 2 | 27 | 50.62% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 2026-01-16 | 85.10 | 59.35 | 61.60 | 0.00 | - | 1 | 44 | 49.78% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 2026-06-18 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 44.26% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 2026-12-18 | 100.58 | 78.00 | 83.55 | 0.00 | - | 1 | 8 | 51.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00310000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 22.40 | 26.20 | 30.20 | 0.00 | - | 14 | 209 | 65.38% |
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 2024-05-10 | 21.30 | 25.35 | 31.40 | 0.00 | - | 6 | 19 | 52.47% |
| SPOT240517P00310000 | 2024-04-30 2:45PM EDT | 2024-05-17 | 26.35 | 27.50 | 32.05 | +4.60 | +21.15% | 1 | 220 | 45.33% |
| SPOT240524P00310000 | 2024-04-24 10:09AM EDT | 2024-05-24 | 19.60 | 28.85 | 32.20 | 0.00 | - | 12 | 16 | 39.26% |
| SPOT240531P00310000 | 2024-04-30 2:49PM EDT | 2024-05-31 | 28.25 | 29.65 | 34.30 | +3.40 | +13.68% | 1 | 7 | 43.51% |
| SPOT240621P00310000 | 2024-04-26 12:35PM EDT | 2024-06-21 | 26.40 | 31.00 | 35.55 | 0.00 | - | 2 | 222 | 37.49% |
| SPOT240719P00310000 | 2024-04-25 2:40PM EDT | 2024-07-19 | 30.85 | 33.15 | 36.30 | 0.00 | - | 4 | 82 | 32.04% |
| SPOT240816P00310000 | 2024-04-29 9:49AM EDT | 2024-08-16 | 36.95 | 39.40 | 40.50 | 0.00 | - | 1 | 24 | 35.41% |
| SPOT240920P00310000 | 2024-04-25 11:33AM EDT | 2024-09-20 | 41.15 | 39.45 | 43.75 | 0.00 | - | 2 | 52 | 35.77% |
| SPOT241018P00310000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 42.15 | 43.25 | 44.25 | 0.00 | - | 5 | 30 | 33.42% |
| SPOT241220P00310000 | 2024-04-29 2:11PM EDT | 2024-12-20 | 45.15 | 48.70 | 49.80 | 0.00 | - | 26 | 56 | 35.01% |
| SPOT250117P00310000 | 2024-04-24 12:18PM EDT | 2025-01-17 | 49.45 | 49.10 | 52.15 | 0.00 | - | 16 | 101 | 35.61% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 2025-12-19 | 61.30 | 63.75 | 67.90 | 0.00 | - | 2 | 27 | 34.66% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 2026-01-16 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 36.26% |
© 2024 Yahoo. All rights reserved.