Singapore markets open in 38 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,122.12 +2,021.61 (+3.31%) CMC Crypto 200
1,308.04 +422.50 (+47.53%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00240000 | 2024-04-18 1:17PM EDT | 2024-04-19 | 53.53 | 47.00 | 53.20 | -4.35 | -7.52% | 4 | 683 | 234.18% |
| SPOT240503C00240000 | 2024-04-17 12:02PM EDT | 2024-05-03 | 60.00 | 49.70 | 53.75 | 0.00 | - | 1 | 3 | 78.86% |
| SPOT240517C00240000 | 2024-04-16 9:51AM EDT | 2024-05-17 | 55.94 | 50.75 | 55.60 | 0.00 | - | 1 | 540 | 65.55% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 51.95 | 55.55 | 0.00 | - | 2 | 1 | 56.43% |
| SPOT240621C00240000 | 2024-04-16 12:07PM EDT | 2024-06-21 | 64.09 | 54.60 | 58.15 | 0.00 | - | 2 | 1,216 | 55.10% |
| SPOT240719C00240000 | 2024-04-16 3:11PM EDT | 2024-07-19 | 60.20 | 55.60 | 60.00 | -7.84 | -11.52% | 1 | 139 | 55.04% |
| SPOT240920C00240000 | 2024-04-18 1:20PM EDT | 2024-09-20 | 69.16 | 64.70 | 66.55 | -6.69 | -8.82% | 17 | 79 | 52.39% |
| SPOT241018C00240000 | 2024-03-11 3:31PM EDT | 2024-10-18 | 45.05 | 76.65 | 78.85 | 0.00 | - | 1 | 2 | 66.75% |
| SPOT241220C00240000 | 2024-03-18 1:34PM EDT | 2024-12-20 | 49.25 | 78.00 | 80.40 | 0.00 | - | 1 | 16 | 59.43% |
| SPOT250117C00240000 | 2024-04-09 1:36PM EDT | 2025-01-17 | 82.00 | 72.80 | 77.50 | -4.20 | -4.87% | 1 | 222 | 51.36% |
| SPOT251219C00240000 | 2024-04-04 10:41AM EDT | 2025-12-19 | 106.00 | 96.90 | 101.20 | 0.00 | - | 1 | 2 | 53.80% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 62.22% |
| SPOT260618C00240000 | 2024-02-06 2:17PM EDT | 2026-06-18 | 62.50 | 90.70 | 95.50 | 0.00 | - | - | 1 | 44.72% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 2026-12-18 | 124.33 | 115.55 | 120.05 | 0.00 | - | 1 | 1 | 54.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00240000 | 2024-04-15 2:16PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.16 | 0.00 | - | 8 | 1,150 | 155.47% |
| SPOT240426P00240000 | 2024-04-18 3:21PM EDT | 2024-04-26 | 1.40 | 1.35 | 1.61 | +0.27 | +23.89% | 3 | 22 | 93.21% |
| SPOT240503P00240000 | 2024-04-17 12:04PM EDT | 2024-05-03 | 1.61 | 1.80 | 2.35 | 0.00 | - | 10 | 75 | 74.51% |
| SPOT240510P00240000 | 2024-04-17 12:08PM EDT | 2024-05-10 | 1.89 | 2.11 | 3.90 | 0.00 | - | 2 | 9 | 68.68% |
| SPOT240517P00240000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.57 | 2.45 | 2.82 | +0.22 | +9.36% | 2 | 373 | 57.45% |
| SPOT240524P00240000 | 2024-04-16 11:37AM EDT | 2024-05-24 | 2.80 | 2.80 | 4.65 | 0.00 | - | 1 | 2 | 57.56% |
| SPOT240531P00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 3.29 | 3.15 | 4.55 | 0.00 | - | 2 | 1 | 53.26% |
| SPOT240621P00240000 | 2024-04-17 3:36PM EDT | 2024-06-21 | 4.12 | 4.40 | 4.80 | 0.00 | - | 10 | 715 | 47.16% |
| SPOT240719P00240000 | 2024-04-18 11:02AM EDT | 2024-07-19 | 5.30 | 5.90 | 6.75 | +0.20 | +3.92% | 11 | 550 | 44.83% |
| SPOT240920P00240000 | 2024-04-17 12:08PM EDT | 2024-09-20 | 10.60 | 11.00 | 12.80 | 0.00 | - | 1 | 186 | 46.06% |
| SPOT241018P00240000 | 2024-04-18 1:34PM EDT | 2024-10-18 | 12.05 | 12.45 | 14.30 | +1.05 | +9.55% | 5 | 11 | 44.84% |
| SPOT241220P00240000 | 2024-04-15 1:20PM EDT | 2024-12-20 | 16.60 | 16.60 | 20.95 | 0.00 | - | 2 | 8 | 47.68% |
| SPOT250117P00240000 | 2024-04-05 10:07AM EDT | 2025-01-17 | 16.25 | 17.75 | 18.45 | 0.00 | - | 1 | 324 | 42.02% |
| SPOT251219P00240000 | 2024-03-22 10:10AM EDT | 2025-12-19 | 37.00 | 30.90 | 32.10 | 0.00 | - | 2 | 24 | 39.47% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 31.55 | 33.70 | 0.00 | - | 10 | 20 | 39.87% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 34.95 | 37.10 | 0.00 | - | 2 | 0 | 38.23% |
© 2024 Yahoo. All rights reserved.