Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,035.70 +957.98 (+1.43%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802C00370000 | 2024-07-26 2:32PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.13 | -0.21 | -80.77% | 50 | 65 | 46.97% |
| SPOT240809C00370000 | 2024-07-25 3:56PM EDT | 2024-08-09 | 0.50 | 0.12 | 0.62 | 0.00 | - | 1 | 16 | 43.38% |
| SPOT240816C00370000 | 2024-07-26 3:15PM EDT | 2024-08-16 | 0.60 | 0.27 | 0.66 | -0.74 | -55.22% | 11 | 0 | 35.89% |
| SPOT240823C00370000 | 2024-07-26 2:58PM EDT | 2024-08-23 | 1.35 | 0.83 | 1.43 | -1.87 | -58.07% | 1 | 0 | 37.10% |
| SPOT240830C00370000 | 2024-07-26 11:18AM EDT | 2024-08-30 | 2.65 | 1.51 | 2.21 | -4.75 | -64.19% | 1 | 5 | 37.32% |
| SPOT240920C00370000 | 2024-07-26 2:34PM EDT | 2024-09-20 | 3.83 | 3.70 | 4.15 | -2.17 | -36.17% | 7 | 0 | 36.02% |
| SPOT241018C00370000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 7.00 | 6.70 | 7.10 | -4.45 | -38.86% | 12 | 0 | 36.07% |
| SPOT241220C00370000 | 2024-07-26 10:48AM EDT | 2024-12-20 | 19.00 | 17.05 | 19.25 | -1.40 | -6.86% | 1 | 70 | 44.33% |
| SPOT250117C00370000 | 2024-07-26 1:15PM EDT | 2025-01-17 | 21.05 | 19.60 | 21.75 | -2.85 | -11.92% | 19 | 0 | 43.59% |
| SPOT250321C00370000 | 2024-07-22 2:33PM EDT | 2025-03-21 | 19.00 | 26.65 | 29.15 | 0.00 | - | - | 7 | 44.76% |
| SPOT250620C00370000 | 2024-07-26 10:43AM EDT | 2025-06-20 | 40.05 | 36.25 | 40.25 | -4.55 | -10.20% | 19 | 19 | 47.27% |
| SPOT251219C00370000 | 2024-07-03 11:29AM EDT | 2025-12-19 | 54.65 | 51.00 | 57.30 | 0.00 | - | 5 | 0 | 49.16% |
| SPOT260116C00370000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 46.40 | 45.75 | 49.90 | 0.00 | - | 1 | 7 | 43.12% |
| SPOT260618C00370000 | 2024-07-23 3:12PM EDT | 2026-06-18 | 72.90 | 65.05 | 73.00 | 0.00 | - | 8 | 11 | 51.17% |
| SPOT261218C00370000 | 2024-07-23 10:30AM EDT | 2026-12-18 | 88.67 | 78.25 | 86.00 | 0.00 | - | 1 | 60 | 50.17% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240816P00370000 | 2024-07-08 2:22PM EDT | 2024-08-16 | 60.75 | 45.50 | 51.20 | 0.00 | - | 2 | 0 | 53.28% |
| SPOT240823P00370000 | 2024-07-23 10:15AM EDT | 2024-08-23 | 40.15 | 45.70 | 52.20 | 0.00 | - | - | 11 | 50.66% |
| SPOT240830P00370000 | 2024-07-23 2:51PM EDT | 2024-08-30 | 40.00 | 45.85 | 51.55 | 0.00 | - | - | 0 | 42.74% |
| SPOT240920P00370000 | 2024-07-23 9:50AM EDT | 2024-09-20 | 39.60 | 48.90 | 50.60 | 0.00 | - | 4 | 20 | 30.54% |
| SPOT250117P00370000 | 2024-06-17 3:12PM EDT | 2025-01-17 | 70.30 | 79.95 | 83.55 | 0.00 | - | 1 | 2 | 57.34% |
| SPOT250321P00370000 | 2024-07-08 1:18PM EDT | 2025-03-21 | 73.15 | 63.85 | 69.25 | 0.00 | - | - | 17 | 36.78% |
| SPOT250620P00370000 | 2024-07-08 2:41PM EDT | 2025-06-20 | 80.95 | 69.30 | 75.70 | 0.00 | - | - | 1 | 36.78% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 2026-01-16 | 97.10 | 93.30 | 99.10 | 0.00 | - | 4 | 4 | 43.84% |
© 2024 Yahoo. All rights reserved.