Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,162.05 -700.26 (-1.08%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00210000 | 2024-04-08 10:54AM EDT | 2024-04-26 | 101.22 | 63.75 | 69.50 | 0.00 | - | 1 | 1 | 118.60% |
| SPOT240517C00210000 | 2024-04-15 12:23PM EDT | 2024-05-17 | 89.00 | 63.00 | 71.60 | 0.00 | - | 1 | 55 | 67.77% |
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 86.69 | 66.25 | 72.25 | 0.00 | - | 4 | 4 | 75.85% |
| SPOT240621C00210000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 69.89 | 65.40 | 72.45 | -23.11 | -24.85% | 5 | 482 | 54.88% |
| SPOT240719C00210000 | 2024-04-03 3:50PM EDT | 2024-07-19 | 86.95 | 67.90 | 74.55 | 0.00 | - | 4 | 74 | 54.46% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 2024-09-20 | 99.00 | 74.65 | 78.80 | 0.00 | - | 1 | 115 | 54.93% |
| SPOT241220C00210000 | 2024-04-19 1:21PM EDT | 2024-12-20 | 84.10 | 82.15 | 85.65 | -14.35 | -14.58% | 5 | 9 | 55.26% |
| SPOT250117C00210000 | 2024-04-17 12:50PM EDT | 2025-01-17 | 104.18 | 84.05 | 88.75 | 0.00 | - | 16 | 224 | 56.02% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 120.05 | 104.85 | 107.65 | 0.00 | - | 1 | 6 | 56.13% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 105.00 | 105.30 | 110.75 | +6.83 | +6.96% | 2 | 16 | 56.49% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 2026-06-18 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 37.75% |
| SPOT261218C00210000 | 2024-04-05 1:18PM EDT | 2026-12-18 | 153.60 | 120.35 | 125.90 | 0.00 | - | 1 | 35 | 56.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00210000 | 2024-04-19 1:47PM EDT | 2024-04-26 | 0.51 | 0.20 | 0.80 | +0.11 | +27.50% | 72 | 43 | 108.64% |
| SPOT240517P00210000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 0.90 | 0.61 | 1.23 | 0.00 | - | 7 | 99 | 61.11% |
| SPOT240621P00210000 | 2024-04-19 12:43PM EDT | 2024-06-21 | 2.13 | 1.71 | 1.98 | +0.68 | +46.90% | 5 | 1,759 | 48.61% |
| SPOT240719P00210000 | 2024-04-19 3:22PM EDT | 2024-07-19 | 2.72 | 2.55 | 2.98 | +0.72 | +36.00% | 12 | 94 | 45.19% |
| SPOT240920P00210000 | 2024-04-19 11:21AM EDT | 2024-09-20 | 6.45 | 6.40 | 6.65 | +1.45 | +29.00% | 5 | 389 | 45.12% |
| SPOT241018P00210000 | 2024-04-19 12:13PM EDT | 2024-10-18 | 8.00 | 7.60 | 8.20 | +2.45 | +44.14% | 2 | 13 | 44.95% |
| SPOT241220P00210000 | 2024-04-19 2:35PM EDT | 2024-12-20 | 11.31 | 10.70 | 12.80 | +2.71 | +31.51% | 1 | 788 | 46.80% |
| SPOT250117P00210000 | 2024-04-19 10:04AM EDT | 2025-01-17 | 11.06 | 11.25 | 15.00 | +1.16 | +11.72% | 2 | 165 | 47.75% |
| SPOT251219P00210000 | 2024-04-19 12:44PM EDT | 2025-12-19 | 24.00 | 23.00 | 24.00 | -4.18 | -14.83% | 5 | 22 | 40.83% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 2026-01-16 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 38.14% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 2026-06-18 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 36.60% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 2026-12-18 | 27.80 | 28.25 | 34.15 | 0.00 | - | 2 | 5 | 39.85% |
© 2024 Yahoo. All rights reserved.