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
62,559.43 -1,860.82 (-2.89%) CMC Crypto 200
1,306.46 -90.08 (-6.45%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00330000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.48 | -0.05 | -25.00% | 82 | 210 | 50.68% |
| SPOT240510C00330000 | 2024-04-26 2:21PM EDT | 2024-05-10 | 0.30 | 0.13 | 0.79 | -0.20 | -40.00% | 1 | 33 | 44.48% |
| SPOT240517C00330000 | 2024-04-26 10:35AM EDT | 2024-05-17 | 0.55 | 0.62 | 0.86 | -0.36 | -39.56% | 3 | 1,505 | 37.04% |
| SPOT240524C00330000 | 2024-04-24 10:39AM EDT | 2024-05-24 | 1.63 | 0.63 | 1.53 | 0.00 | - | 2 | 2 | 37.06% |
| SPOT240531C00330000 | 2024-04-25 1:14PM EDT | 2024-05-31 | 2.03 | 1.53 | 2.25 | 0.00 | - | 3 | 27 | 37.04% |
| SPOT240621C00330000 | 2024-04-26 3:10PM EDT | 2024-06-21 | 3.69 | 3.60 | 3.85 | -0.86 | -18.90% | 37 | 292 | 34.99% |
| SPOT240719C00330000 | 2024-04-26 1:52PM EDT | 2024-07-19 | 7.05 | 6.50 | 6.75 | -0.05 | -0.70% | 7 | 808 | 35.63% |
| SPOT240920C00330000 | 2024-04-26 10:03AM EDT | 2024-09-20 | 15.70 | 16.10 | 16.75 | -1.55 | -8.99% | 2 | 299 | 42.39% |
| SPOT241018C00330000 | 2024-04-26 11:59AM EDT | 2024-10-18 | 19.00 | 18.75 | 20.65 | +1.70 | +9.83% | 2 | 71 | 43.97% |
| SPOT241220C00330000 | 2024-04-25 2:22PM EDT | 2024-12-20 | 27.10 | 26.60 | 28.40 | 0.00 | - | 17 | 38 | 46.21% |
| SPOT250117C00330000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 26.10 | 28.50 | 29.50 | 0.00 | - | 5 | 107 | 44.84% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 2025-12-19 | 66.02 | 55.35 | 58.45 | 0.00 | - | 1 | 2 | 49.37% |
| SPOT260116C00330000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 71.14 | 57.65 | 59.20 | 0.00 | - | 3 | 108 | 48.76% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 2026-06-18 | 83.10 | 65.00 | 72.80 | 0.00 | - | 3 | 45 | 51.88% |
| SPOT261218C00330000 | 2024-04-23 2:05PM EDT | 2026-12-18 | 93.64 | 77.25 | 81.05 | 0.00 | - | 3 | 11 | 50.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00330000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 23.50 | 39.15 | 44.95 | 0.00 | - | 6 | 81 | 60.73% |
| SPOT240621P00330000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 46.57 | 41.40 | 42.85 | 0.00 | - | 75 | 107 | 30.04% |
| SPOT240719P00330000 | 2024-04-24 10:42AM EDT | 2024-07-19 | 43.40 | 42.95 | 44.80 | 0.00 | - | 3 | 18 | 29.99% |
| SPOT240920P00330000 | 2024-04-24 10:01AM EDT | 2024-09-20 | 47.60 | 49.25 | 51.30 | 0.00 | - | 3 | 20 | 33.66% |
| SPOT241018P00330000 | 2024-04-04 3:40PM EDT | 2024-10-18 | 53.30 | 50.40 | 55.80 | 0.00 | - | 1 | 1 | 37.06% |
| SPOT241220P00330000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 46.56 | 56.70 | 60.85 | 0.00 | - | 2 | 3 | 37.49% |
| SPOT250117P00330000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 46.95 | 58.05 | 62.25 | 0.00 | - | 11 | 78 | 36.94% |
© 2024 Yahoo. All rights reserved.