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
63,862.39 -810.45 (-1.25%) CMC Crypto 200
1,327.24 -69.29 (-4.96%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00170000 | 2024-04-05 12:38PM EDT | 2024-05-17 | 141.57 | 116.70 | 121.90 | 0.00 | - | 1 | 28 | 145.02% |
| SPOT240621C00170000 | 2024-04-23 1:53PM EDT | 2024-06-21 | 146.00 | 118.05 | 123.50 | 0.00 | - | 64 | 2,060 | 78.32% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 2024-07-19 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240920C00170000 | 2024-03-05 11:34AM EDT | 2024-09-20 | 104.77 | 131.55 | 139.75 | 0.00 | - | 2 | 42 | 101.61% |
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 2024-10-18 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 62.68% |
| SPOT241220C00170000 | 2024-04-12 3:35PM EDT | 2024-12-20 | 141.96 | 124.05 | 131.55 | 0.00 | - | 2 | 3 | 62.34% |
| SPOT250117C00170000 | 2024-04-18 12:49PM EDT | 2025-01-17 | 133.86 | 127.80 | 133.25 | 0.00 | - | 1 | 253 | 65.15% |
| SPOT251219C00170000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 163.60 | 139.40 | 147.75 | 0.00 | - | 1 | 21 | 60.17% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 2026-01-16 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 42.19% |
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 2026-06-18 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 36.02% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 2026-12-18 | 146.13 | 155.15 | 159.65 | 0.00 | - | 1 | 1 | 60.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00170000 | 2024-04-24 10:07AM EDT | 2024-04-26 | 0.15 | 0.00 | 0.04 | 0.00 | - | 4 | 18 | 346.88% |
| SPOT240517P00170000 | 2024-04-04 12:05PM EDT | 2024-05-17 | 0.20 | 0.00 | 1.50 | 0.00 | - | 11 | 43 | 116.06% |
| SPOT240621P00170000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.12 | 0.03 | 1.50 | 0.00 | - | 1 | 193 | 72.34% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 2024-07-19 | 0.80 | 0.05 | 0.85 | 0.00 | - | 1 | 28 | 54.32% |
| SPOT240920P00170000 | 2024-03-26 1:46PM EDT | 2024-09-20 | 2.57 | 0.70 | 1.72 | 0.00 | - | 42 | 223 | 52.42% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 2024-10-18 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 50.20% |
| SPOT241220P00170000 | 2024-04-17 2:02PM EDT | 2024-12-20 | 3.65 | 2.54 | 3.00 | 0.00 | - | 23 | 28 | 46.81% |
| SPOT250117P00170000 | 2024-04-25 12:08PM EDT | 2025-01-17 | 3.55 | 2.88 | 3.45 | 0.00 | - | 1 | 90 | 45.86% |
| SPOT251219P00170000 | 2024-04-25 10:35AM EDT | 2025-12-19 | 10.85 | 10.05 | 11.45 | 0.00 | - | 10 | 238 | 44.11% |
| SPOT260116P00170000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 9.65 | 10.85 | 11.70 | 0.00 | - | 2 | 32 | 43.47% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 2026-12-18 | 15.40 | 15.90 | 18.60 | 0.00 | - | 2 | 4 | 42.33% |
© 2024 Yahoo. All rights reserved.