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
64,026.24 -588.95 (-0.91%) CMC Crypto 200
1,332.11 -64.42 (-4.61%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 2024-05-03 | 49.10 | 57.25 | 63.75 | 0.00 | - | 1 | 1 | 105.42% |
| SPOT240517C00230000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 52.34 | 58.05 | 63.45 | 0.00 | - | 1 | 83 | 66.33% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 2024-05-24 | 76.21 | 58.25 | 64.25 | 0.00 | - | 1 | 1 | 62.12% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 2024-05-31 | 48.99 | 58.55 | 66.00 | 0.00 | - | 1 | 1 | 62.57% |
| SPOT240621C00230000 | 2024-04-22 3:24PM EDT | 2024-06-21 | 50.46 | 61.60 | 67.10 | 0.00 | - | 4 | 234 | 58.83% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 48.38 | 65.70 | 67.00 | 0.00 | - | 16 | 80 | 54.41% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 80.65 | 72.00 | 74.50 | 0.00 | - | 1 | 51 | 55.37% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 2024-10-18 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 62.01% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 99.29 | 80.35 | 81.20 | 0.00 | - | 3 | 257 | 54.48% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 2025-01-17 | 75.00 | 81.85 | 83.15 | 0.00 | - | 22 | 412 | 53.83% |
| SPOT251219C00230000 | 2024-03-15 11:59AM EDT | 2025-12-19 | 77.90 | 114.60 | 117.45 | 0.00 | - | 5 | 55 | 64.46% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 2026-01-16 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 57.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00230000 | 2024-04-25 3:16PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.10 | 0.00 | - | 26 | 132 | 176.56% |
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 0.46 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 71.68% |
| SPOT240510P00230000 | 2024-04-25 2:01PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.50 | 0.00 | - | 6 | 21 | 56.49% |
| SPOT240517P00230000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 0.26 | 0.05 | 0.45 | 0.00 | - | 25 | 249 | 51.49% |
| SPOT240524P00230000 | 2024-04-24 11:40AM EDT | 2024-05-24 | 0.49 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 57.67% |
| SPOT240531P00230000 | 2024-04-26 1:11PM EDT | 2024-05-31 | 0.40 | 0.06 | 0.92 | -0.28 | -41.18% | 3 | 1 | 46.29% |
| SPOT240621P00230000 | 2024-04-26 1:36PM EDT | 2024-06-21 | 1.10 | 0.99 | 1.10 | -1.95 | -63.93% | 12 | 393 | 38.26% |
| SPOT240719P00230000 | 2024-04-26 1:44PM EDT | 2024-07-19 | 2.06 | 1.74 | 2.03 | -0.19 | -8.44% | 1 | 462 | 36.37% |
| SPOT240920P00230000 | 2024-04-22 1:41PM EDT | 2024-09-20 | 10.90 | 6.25 | 6.60 | 0.00 | - | 1 | 129 | 40.08% |
| SPOT241018P00230000 | 2024-04-25 10:00AM EDT | 2024-10-18 | 9.70 | 7.55 | 7.75 | 0.00 | - | 1 | 785 | 39.12% |
| SPOT241220P00230000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 12.20 | 11.40 | 11.85 | -0.30 | -2.40% | 3 | 34 | 40.27% |
| SPOT250117P00230000 | 2024-04-25 9:52AM EDT | 2025-01-17 | 15.29 | 12.10 | 12.85 | 0.00 | - | 1 | 967 | 39.56% |
| SPOT251219P00230000 | 2024-04-24 11:00AM EDT | 2025-12-19 | 26.10 | 25.35 | 26.60 | 0.00 | - | 78 | 556 | 38.75% |
| SPOT260116P00230000 | 2024-04-24 11:00AM EDT | 2026-01-16 | 27.10 | 26.20 | 27.10 | 0.00 | - | 66 | 425 | 38.31% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 2026-06-18 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 42.88% |
© 2024 Yahoo. All rights reserved.