Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,071.20 +60.60 (+1.21%) Dow
38,499.42 +259.44 (+0.68%) Nasdaq
15,711.86 +260.55 (+1.69%) Bitcoin USD
66,524.50 +185.30 (+0.28%) CMC Crypto 200
1,432.08 +17.32 (+1.22%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00220000 | 2024-03-28 10:43AM EDT | 2024-04-26 | 49.00 | 88.20 | 93.75 | 0.00 | - | 4 | 2 | 226.47% |
| SPOT240517C00220000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 58.39 | 89.55 | 94.60 | 0.00 | - | 1 | 53 | 100.78% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 77.27 | 88.10 | 94.90 | 0.00 | - | 4 | 4 | 84.58% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 57.13 | 88.45 | 95.25 | 0.00 | - | 4 | 0 | 79.14% |
| SPOT240621C00220000 | 2024-04-22 3:48PM EDT | 2024-06-21 | 56.50 | 90.60 | 96.30 | 0.00 | - | 2 | 172 | 72.00% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 92.00 | 97.60 | +41.94 | +72.24% | 1 | 205 | 64.43% |
| SPOT240920C00220000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 70.00 | 96.70 | 98.80 | 0.00 | - | 1 | 51 | 56.56% |
| SPOT241018C00220000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 88.14 | 98.45 | 100.85 | 0.00 | - | 1 | 19 | 55.92% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 2024-12-20 | 75.80 | 104.30 | 107.25 | 0.00 | - | 3 | 6 | 58.18% |
| SPOT250117C00220000 | 2024-04-23 12:10PM EDT | 2025-01-17 | 114.00 | 105.95 | 108.05 | +18.60 | +19.50% | 3 | 1,158 | 56.89% |
| SPOT251219C00220000 | 2024-04-03 10:34AM EDT | 2025-12-19 | 131.80 | 123.65 | 128.95 | +24.10 | +22.38% | 1 | 45 | 55.73% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 126.95 | 129.95 | 0.00 | - | 1 | 21 | 56.35% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 134.60 | 139.10 | 0.00 | - | 1 | 1 | 57.10% |
| SPOT261218C00220000 | 2024-04-05 12:35PM EDT | 2026-12-18 | 146.36 | 139.15 | 147.30 | 0.00 | - | 1 | 2 | 55.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00220000 | 2024-04-23 2:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.79 | -98.75% | 260 | 651 | 100.00% |
| SPOT240503P00220000 | 2024-04-23 11:20AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.11 | -1.08 | -90.76% | 2 | 27 | 75.98% |
| SPOT240510P00220000 | 2024-04-23 9:34AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.45 | -1.39 | -98.58% | 101 | 106 | 70.80% |
| SPOT240517P00220000 | 2024-04-23 2:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.11 | -1.60 | -98.16% | 152 | 438 | 50.39% |
| SPOT240524P00220000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.50 | -1.76 | -95.14% | 7 | 8 | 54.05% |
| SPOT240621P00220000 | 2024-04-23 11:43AM EDT | 2024-06-21 | 0.49 | 0.20 | 0.75 | -2.48 | -83.50% | 8 | 479 | 47.10% |
| SPOT240719P00220000 | 2024-04-23 2:54PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.96 | -3.66 | -82.25% | 1 | 115 | 40.75% |
| SPOT240920P00220000 | 2024-04-23 1:38PM EDT | 2024-09-20 | 3.45 | 3.65 | 3.80 | -4.50 | -56.60% | 187 | 277 | 42.99% |
| SPOT241018P00220000 | 2024-04-23 2:26PM EDT | 2024-10-18 | 4.55 | 4.55 | 4.75 | -4.95 | -52.11% | 8 | 779 | 42.16% |
| SPOT241220P00220000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 6.75 | 7.55 | 7.95 | -2.90 | -30.05% | 10 | 816 | 42.94% |
| SPOT250117P00220000 | 2024-04-22 11:08AM EDT | 2025-01-17 | 15.40 | 8.30 | 8.60 | 0.00 | - | 12 | 113 | 41.82% |
| SPOT251219P00220000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 19.90 | 19.25 | 20.40 | -7.10 | -26.30% | 22 | 237 | 40.19% |
| SPOT260116P00220000 | 2024-04-03 2:45PM EDT | 2026-01-16 | 25.73 | 20.55 | 21.55 | 0.00 | - | 18 | 49 | 40.36% |
| SPOT260618P00220000 | 2024-02-16 4:02PM EDT | 2026-06-18 | 35.84 | 32.15 | 41.95 | 0.00 | - | 2 | 1 | 52.45% |
© 2024 Yahoo. All rights reserved.