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
63,546.10 +1,314.25 (+2.11%) CMC Crypto 200
1,367.54 +54.92 (+4.18%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00290000 | 2024-04-19 2:44PM EDT | 2024-04-26 | 7.11 | 8.15 | 8.50 | -7.74 | -52.12% | 56 | 95 | 91.61% |
| SPOT240503C00290000 | 2024-04-19 12:02PM EDT | 2024-05-03 | 8.94 | 8.45 | 9.75 | -8.56 | -48.91% | 1 | 24 | 68.57% |
| SPOT240510C00290000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 11.13 | 8.75 | 10.60 | -10.37 | -48.23% | 2 | 10 | 58.26% |
| SPOT240517C00290000 | 2024-04-19 3:29PM EDT | 2024-05-17 | 11.85 | 11.10 | 11.40 | -6.30 | -34.71% | 58 | 402 | 55.81% |
| SPOT240621C00290000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 15.90 | 15.50 | 15.80 | -9.10 | -36.40% | 54 | 708 | 47.36% |
| SPOT240719C00290000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 19.10 | 18.70 | 18.95 | -11.05 | -36.65% | 2 | 255 | 45.18% |
| SPOT240920C00290000 | 2024-04-19 12:11PM EDT | 2024-09-20 | 26.25 | 26.75 | 28.30 | -12.15 | -31.64% | 2 | 76 | 47.84% |
| SPOT241018C00290000 | 2024-04-16 3:18PM EDT | 2024-10-18 | 32.66 | 29.00 | 30.75 | -12.70 | -28.00% | 1 | 90 | 47.16% |
| SPOT241220C00290000 | 2024-04-17 3:46PM EDT | 2024-12-20 | 49.61 | 36.00 | 38.65 | 0.00 | - | 10 | 225 | 49.42% |
| SPOT250117C00290000 | 2024-04-19 1:46PM EDT | 2025-01-17 | 38.52 | 38.45 | 40.40 | -7.99 | -17.18% | 16 | 171 | 48.66% |
| SPOT251219C00290000 | 2024-04-03 3:05PM EDT | 2025-12-19 | 71.00 | 63.10 | 69.55 | 0.00 | - | 8 | 14 | 51.12% |
| SPOT260116C00290000 | 2024-04-19 2:07PM EDT | 2026-01-16 | 66.56 | 62.15 | 68.65 | -16.33 | -19.70% | 1 | 22 | 51.63% |
| SPOT260618C00290000 | 2024-01-18 1:43PM EDT | 2026-06-18 | 32.30 | 52.40 | 56.40 | 0.00 | - | 4 | 2 | 38.59% |
| SPOT261218C00290000 | 2024-04-03 3:53PM EDT | 2026-12-18 | 95.70 | 81.70 | 87.65 | 0.00 | - | 1 | 3 | 51.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00290000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 22.20 | 22.00 | 22.45 | +7.15 | +47.51% | 40 | 190 | 89.75% |
| SPOT240503P00290000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 23.44 | 22.35 | 26.40 | +7.52 | +47.24% | 2 | 13 | 73.91% |
| SPOT240510P00290000 | 2024-04-19 1:44PM EDT | 2024-05-10 | 26.01 | 23.40 | 27.80 | +9.51 | +57.64% | 8 | 13 | 65.15% |
| SPOT240517P00290000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 24.49 | 24.35 | 24.75 | +7.09 | +40.75% | 1,293 | 1,789 | 52.86% |
| SPOT240524P00290000 | 2024-04-19 1:16PM EDT | 2024-05-24 | 25.85 | 24.45 | 27.10 | +7.81 | +43.29% | 7 | 9 | 51.00% |
| SPOT240621P00290000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 27.07 | 27.40 | 27.90 | +6.38 | +30.84% | 50 | 65 | 42.77% |
| SPOT240719P00290000 | 2024-04-19 3:12PM EDT | 2024-07-19 | 29.50 | 29.45 | 29.95 | +6.38 | +27.60% | 54 | 152 | 39.38% |
| SPOT240920P00290000 | 2024-04-19 11:57AM EDT | 2024-09-20 | 36.75 | 34.70 | 38.10 | +8.33 | +29.31% | 1 | 95 | 41.74% |
| SPOT241018P00290000 | 2024-04-17 2:32PM EDT | 2024-10-18 | 29.50 | 37.15 | 38.65 | 0.00 | - | 33 | 54 | 39.11% |
| SPOT241220P00290000 | 2024-04-17 9:48AM EDT | 2024-12-20 | 42.10 | 41.85 | 43.25 | +8.10 | +23.82% | 2 | 85 | 38.81% |
| SPOT250117P00290000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 41.75 | 40.45 | 46.75 | +3.05 | +7.88% | 10 | 77 | 40.45% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 2025-12-19 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 29.56% |
| SPOT260116P00290000 | 2024-04-04 9:39AM EDT | 2026-01-16 | 51.00 | 57.45 | 60.60 | 0.00 | - | 2 | 13 | 36.06% |
© 2024 Yahoo. All rights reserved.