Singapore markets close in 7 hours 52 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) Nikkei
38,419.93 -415.17 (-1.07%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,549.95 -1,046.30 (-1.65%) CMC Crypto 200
1,297.79 -67.33 (-4.93%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 2024-05-10 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 166 | 110.64% |
| SPOT240517C00350000 | 2024-05-07 11:55AM EDT | 2024-05-17 | 0.10 | 0.02 | 0.07 | +0.04 | +66.67% | 10 | 317 | 41.31% |
| SPOT240524C00350000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.30 | 0.06 | 0.50 | 0.00 | - | 1 | 40 | 42.87% |
| SPOT240531C00350000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 0.70 | 0.11 | 1.50 | 0.00 | - | 2 | 69 | 45.87% |
| SPOT240614C00350000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 1.09 | 0.69 | 1.79 | -0.13 | -10.66% | 5 | 4 | 38.16% |
| SPOT240621C00350000 | 2024-05-06 1:32PM EDT | 2024-06-21 | 1.30 | 1.24 | 1.44 | 0.00 | - | 7 | 195 | 33.17% |
| SPOT240719C00350000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 3.82 | 3.35 | 3.50 | 0.00 | - | 5 | 464 | 33.50% |
| SPOT240816C00350000 | 2024-05-07 2:56PM EDT | 2024-08-16 | 9.00 | 8.35 | 10.25 | +0.22 | +2.51% | 2 | 35 | 43.05% |
| SPOT240920C00350000 | 2024-05-07 1:24PM EDT | 2024-09-20 | 13.00 | 12.50 | 13.15 | +1.70 | +15.04% | 5 | 100 | 41.75% |
| SPOT241018C00350000 | 2024-05-01 1:09PM EDT | 2024-10-18 | 11.69 | 14.65 | 15.15 | 0.00 | - | 6 | 380 | 40.82% |
| SPOT241220C00350000 | 2024-05-03 11:13AM EDT | 2024-12-20 | 23.20 | 22.60 | 23.15 | 0.00 | - | 7 | 67 | 43.83% |
| SPOT250117C00350000 | 2024-04-29 12:11PM EDT | 2025-01-17 | 21.20 | 23.90 | 25.15 | 0.00 | - | 906 | 1,504 | 43.44% |
| SPOT250321C00350000 | 2024-05-01 2:29PM EDT | 2025-03-21 | 28.50 | 30.00 | 32.50 | 0.00 | - | - | 23 | 45.67% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 2025-12-19 | 61.47 | 51.85 | 53.60 | 0.00 | - | 2 | 19 | 47.49% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 41.65 | 54.05 | 56.15 | 0.00 | - | 3 | 43 | 48.05% |
| SPOT261218C00350000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 80.17 | 73.40 | 77.40 | 0.00 | - | 1 | 1 | 49.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00350000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 63.55 | 47.85 | 55.45 | 0.00 | - | 10 | 1 | 90.53% |
| SPOT240524P00350000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 65.68 | 47.70 | 54.55 | 0.00 | - | 1 | 0 | 63.34% |
| SPOT240719P00350000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 62.23 | 50.55 | 53.60 | 0.00 | - | 4 | 3 | 26.98% |
| SPOT240920P00350000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 60.20 | 58.20 | 60.15 | 0.00 | - | 1 | 3 | 33.66% |
| SPOT241018P00350000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 63.00 | 58.60 | 61.35 | 0.00 | - | - | 102 | 32.52% |
| SPOT250117P00350000 | 2024-04-05 10:43AM EDT | 2025-01-17 | 66.20 | 65.30 | 72.10 | 0.00 | - | 5 | 5 | 38.20% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 2026-01-16 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 33.20% |
© 2024 Yahoo. All rights reserved.