Singapore markets close in 2 hours 57 minutes
Straits Times Index
3,266.40 -33.64 (-1.02%) Nikkei
38,271.66 -563.44 (-1.45%) Hang Seng
18,380.08 -99.29 (-0.54%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,602.08 -1,060.38 (-1.67%) CMC Crypto 200
1,297.98 +3.31 (+0.26%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00320000 | 2024-05-07 1:32PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT240517C00320000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| SPOT240524C00320000 | 2024-05-06 12:07PM EDT | 2024-05-24 | 1.71 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| SPOT240531C00320000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT240607C00320000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240621C00320000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| SPOT240719C00320000 | 2024-05-07 1:41PM EDT | 2024-07-19 | 10.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT240816C00320000 | 2024-05-07 2:40PM EDT | 2024-08-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT240920C00320000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT241018C00320000 | 2024-05-07 12:47PM EDT | 2024-10-18 | 24.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPOT241220C00320000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPOT250117C00320000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 35.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPOT251219C00320000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 54.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 49.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 29.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240517P00320000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240621P00320000 | 2024-05-06 2:33PM EDT | 2024-06-21 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240816P00320000 | 2024-04-25 2:17PM EDT | 2024-08-16 | 41.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240920P00320000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 43.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220P00320000 | 2024-05-07 12:28PM EDT | 2024-12-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117P00320000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 53.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 34.75% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.