Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,866.07 -1,981.66 (-3.15%) CMC Crypto 200
1,261.69 -96.32 (-7.09%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00320000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.20 | 0.14 | 0.33 | -0.29 | -59.18% | 37 | 3,307 | 36.48% |
| SPOT240524C00320000 | 2024-05-10 2:55PM EDT | 2024-05-24 | 0.87 | 0.38 | 1.24 | -0.58 | -40.00% | 3 | 529 | 35.65% |
| SPOT240531C00320000 | 2024-05-10 2:42PM EDT | 2024-05-31 | 1.56 | 1.06 | 1.51 | -0.55 | -26.07% | 4 | 42 | 30.88% |
| SPOT240607C00320000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 2.31 | 2.06 | 2.43 | -2.06 | -47.14% | 2 | 242 | 31.36% |
| SPOT240614C00320000 | 2024-05-08 1:52PM EDT | 2024-06-14 | 5.72 | 2.96 | 3.60 | 0.00 | - | - | 24 | 32.61% |
| SPOT240621C00320000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 4.20 | 3.90 | 4.20 | -1.07 | -20.30% | 217 | 992 | 31.75% |
| SPOT240719C00320000 | 2024-05-10 12:01PM EDT | 2024-07-19 | 7.77 | 7.65 | 8.40 | -1.53 | -16.45% | 4 | 511 | 34.27% |
| SPOT240816C00320000 | 2024-05-10 12:30PM EDT | 2024-08-16 | 15.55 | 14.25 | 16.10 | -2.55 | -14.09% | 1 | 55 | 42.47% |
| SPOT240920C00320000 | 2024-05-08 12:05PM EDT | 2024-09-20 | 22.00 | 19.30 | 19.80 | -1.29 | -5.54% | 2 | 96 | 41.82% |
| SPOT241018C00320000 | 2024-05-09 2:16PM EDT | 2024-10-18 | 23.80 | 21.35 | 22.40 | 0.00 | - | 10 | 466 | 41.39% |
| SPOT241220C00320000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 34.05 | 30.25 | 31.10 | 0.00 | - | 3 | 128 | 44.60% |
| SPOT250117C00320000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 35.40 | 31.00 | 35.05 | 0.00 | - | 3 | 149 | 46.10% |
| SPOT251219C00320000 | 2024-05-08 9:58AM EDT | 2025-12-19 | 65.37 | 60.50 | 63.45 | 0.00 | - | 1 | 16 | 49.31% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 58.60 | 62.75 | 64.65 | 0.00 | - | 1 | 33 | 48.98% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 50.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00320000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 25.82 | 22.90 | 29.00 | -4.68 | -15.34% | 1 | 82 | 72.91% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 24.45 | 27.30 | 0.00 | - | 1 | 7 | 40.74% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 14.60 | 24.55 | 26.85 | 0.00 | - | - | 5 | 30.51% |
| SPOT240621P00320000 | 2024-05-08 11:30AM EDT | 2024-06-21 | 22.85 | 26.00 | 28.50 | 0.00 | - | 1 | 82 | 28.05% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 36.20 | 26.00 | 32.20 | 0.00 | - | 6 | 124 | 30.74% |
| SPOT240816P00320000 | 2024-04-25 2:17PM EDT | 2024-08-16 | 41.65 | 35.05 | 38.25 | 0.00 | - | - | 1 | 36.91% |
| SPOT240920P00320000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 43.50 | 39.05 | 39.75 | 0.00 | - | 9 | 58 | 33.91% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 39.45 | 43.45 | 0.00 | - | 1 | 21 | 35.73% |
| SPOT241220P00320000 | 2024-05-08 11:16AM EDT | 2024-12-20 | 43.30 | 46.35 | 47.30 | 0.00 | - | 4 | 36 | 34.56% |
| SPOT250117P00320000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 45.50 | 44.90 | 48.90 | 0.00 | - | 251 | 315 | 34.25% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 33.73% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 62.85 | 68.15 | 0.00 | - | 10 | 50 | 34.56% |
© 2024 Yahoo. All rights reserved.