UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,300.80 -56.90 (-2.41%) DOW
37,967.09 -419.00 (-1.09%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00165000 | 2024-04-23 10:07AM EDT | 165.00 | 142.00 | 116.70 | 121.40 | 0.00 | - | - | 2 | 138.87% |
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 62.67 | 41.90 | 47.00 | 0.00 | - | - | 2 | 60.06% |
| SPOT240510C00245000 | 2024-04-22 10:38AM EDT | 245.00 | 31.10 | 37.35 | 42.25 | 0.00 | - | - | 2 | 59.86% |
| SPOT240510C00255000 | 2024-04-19 11:15AM EDT | 255.00 | 30.12 | 29.35 | 30.65 | 0.00 | - | 4 | 4 | 56.32% |
| SPOT240510C00260000 | 2024-04-26 9:53AM EDT | 260.00 | 28.80 | 24.20 | 25.75 | 0.00 | - | 2 | 5 | 49.95% |
| SPOT240510C00265000 | 2024-04-29 9:56AM EDT | 265.00 | 22.45 | 20.10 | 20.80 | 0.00 | - | 1 | 5 | 42.90% |
| SPOT240510C00267500 | 2024-04-29 9:56AM EDT | 267.50 | 20.25 | 17.55 | 18.95 | 0.00 | - | 1 | 6 | 43.86% |
| SPOT240510C00270000 | 2024-04-29 2:31PM EDT | 270.00 | 19.95 | 15.00 | 17.90 | 0.00 | - | 2 | 10 | 49.10% |
| SPOT240510C00272500 | 2024-04-25 12:57PM EDT | 272.50 | 20.00 | 13.90 | 14.40 | 0.00 | - | - | 9 | 38.39% |
| SPOT240510C00275000 | 2024-04-30 12:22PM EDT | 275.00 | 13.55 | 12.05 | 12.50 | -0.90 | -6.23% | 1 | 7 | 37.45% |
| SPOT240510C00277500 | 2024-04-29 3:59PM EDT | 277.50 | 12.75 | 10.35 | 10.75 | 0.00 | - | 1 | 14 | 36.76% |
| SPOT240510C00280000 | 2024-04-30 2:45PM EDT | 280.00 | 9.20 | 8.85 | 9.15 | -3.70 | -28.68% | 19 | 38 | 36.22% |
| SPOT240510C00282500 | 2024-04-30 2:45PM EDT | 282.50 | 7.75 | 7.40 | 7.75 | -2.70 | -25.84% | 8 | 16 | 36.03% |
| SPOT240510C00285000 | 2024-04-30 2:19PM EDT | 285.00 | 6.20 | 6.15 | 6.35 | -2.10 | -25.30% | 26 | 25 | 35.13% |
| SPOT240510C00287500 | 2024-04-30 1:28PM EDT | 287.50 | 5.02 | 5.05 | 5.25 | -1.58 | -23.94% | 12 | 15 | 35.03% |
| SPOT240510C00290000 | 2024-04-30 12:39PM EDT | 290.00 | 4.00 | 4.05 | 4.35 | -1.70 | -29.82% | 16 | 36 | 35.27% |
| SPOT240510C00292500 | 2024-04-30 10:23AM EDT | 292.50 | 4.80 | 3.20 | 3.60 | -0.55 | -10.28% | 2 | 31 | 35.63% |
| SPOT240510C00295000 | 2024-04-30 1:04PM EDT | 295.00 | 2.51 | 2.51 | 2.78 | -1.29 | -33.95% | 31 | 93 | 34.89% |
| SPOT240510C00297500 | 2024-04-30 12:41PM EDT | 297.50 | 1.91 | 2.00 | 2.13 | -1.69 | -46.94% | 5 | 18 | 34.39% |
| SPOT240510C00300000 | 2024-04-30 1:26PM EDT | 300.00 | 1.52 | 1.45 | 1.74 | -0.78 | -33.91% | 16 | 41 | 34.99% |
| SPOT240510C00302500 | 2024-04-30 1:17PM EDT | 302.50 | 1.08 | 1.17 | 1.29 | -0.72 | -40.00% | 4 | 17 | 34.47% |
| SPOT240510C00305000 | 2024-04-30 1:41PM EDT | 305.00 | 1.03 | 0.92 | 1.00 | -0.27 | -20.77% | 11 | 54 | 34.64% |
| SPOT240510C00307500 | 2024-04-29 3:41PM EDT | 307.50 | 0.97 | 0.63 | 0.78 | 0.00 | - | 12 | 28 | 34.94% |
| SPOT240510C00310000 | 2024-04-30 10:21AM EDT | 310.00 | 0.95 | 0.52 | 0.62 | -0.03 | -3.06% | 2 | 67 | 35.43% |
| SPOT240510C00312500 | 2024-04-29 12:06PM EDT | 312.50 | 0.79 | 0.29 | 0.51 | 0.00 | - | 4 | 6 | 36.18% |
| SPOT240510C00315000 | 2024-04-30 10:59AM EDT | 315.00 | 0.55 | 0.32 | 0.51 | -0.20 | -26.67% | 3 | 52 | 38.48% |
| SPOT240510C00317500 | 2024-04-25 1:42PM EDT | 317.50 | 1.00 | 0.02 | 0.73 | 0.00 | - | - | 2 | 44.09% |
| SPOT240510C00320000 | 2024-04-29 11:01AM EDT | 320.00 | 0.35 | 0.03 | 0.41 | -0.05 | -12.50% | 1 | 82 | 41.07% |
| SPOT240510C00322500 | 2024-04-25 12:34PM EDT | 322.50 | 0.70 | 0.01 | 1.43 | 0.00 | - | - | 1 | 57.45% |
| SPOT240510C00325000 | 2024-04-26 1:41PM EDT | 325.00 | 0.50 | 0.09 | 0.25 | 0.00 | - | 2 | 48 | 41.36% |
| SPOT240510C00330000 | 2024-04-29 2:36PM EDT | 330.00 | 0.26 | 0.06 | 1.76 | 0.00 | - | 10 | 43 | 58.01% |
| SPOT240510C00335000 | 2024-04-24 12:15PM EDT | 335.00 | 0.30 | 0.04 | 0.70 | 0.00 | - | 3 | 17 | 52.20% |
| SPOT240510C00340000 | 2024-04-30 12:45PM EDT | 340.00 | 0.17 | 0.00 | 0.30 | +0.06 | +54.55% | 1 | 99 | 54.00% |
| SPOT240510C00345000 | 2024-04-24 9:30AM EDT | 345.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 1 | 77 | 67.90% |
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 350.00 | 0.13 | 0.00 | 0.16 | +0.07 | +116.67% | 1 | 166 | 50.78% |
| SPOT240510C00355000 | 2024-04-23 11:09AM EDT | 355.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 75.56% |
| SPOT240510C00360000 | 2024-04-30 9:46AM EDT | 360.00 | 0.02 | 0.00 | 1.50 | -7.08 | -99.72% | 5 | 1 | 79.25% |
| SPOT240510C00365000 | 2024-04-24 1:42PM EDT | 365.00 | 0.12 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 84.86% |
| SPOT240510C00370000 | 2024-04-29 2:40PM EDT | 370.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 17 | 92 | 58.20% |
| SPOT240510C00380000 | 2024-04-29 3:48PM EDT | 380.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 20 | 23 | 93.21% |
| SPOT240510C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 1.02 | 0.00 | 1.50 | 0.00 | - | - | 1 | 99.76% |
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 28 | 79.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 3.85 | 0.00 | 1.49 | 0.00 | - | - | 66 | 114.55% |
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 210.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 17 | 78 | 101.07% |
| SPOT240510P00215000 | 2024-04-30 9:46AM EDT | 215.00 | 0.02 | 0.00 | 0.16 | -0.08 | -80.00% | 13 | 31 | 66.99% |
| SPOT240510P00220000 | 2024-04-23 9:34AM EDT | 220.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 101 | 106 | 81.54% |
| SPOT240510P00225000 | 2024-04-19 3:16PM EDT | 225.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 81.49% |
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 230.00 | 0.30 | 0.02 | 0.50 | 0.00 | - | 2 | 21 | 61.87% |
| SPOT240510P00235000 | 2024-04-29 10:05AM EDT | 235.00 | 1.33 | 0.04 | 1.49 | 0.00 | - | 1 | 2 | 69.09% |
| SPOT240510P00240000 | 2024-04-25 11:58AM EDT | 240.00 | 0.07 | 0.04 | 0.50 | 0.00 | - | 4 | 13 | 51.37% |
| SPOT240510P00245000 | 2024-04-29 10:59AM EDT | 245.00 | 0.25 | 0.07 | 0.50 | 0.00 | - | 6 | 64 | 51.69% |
| SPOT240510P00250000 | 2024-04-29 1:41PM EDT | 250.00 | 0.29 | 0.09 | 0.57 | 0.00 | - | 20 | 36 | 47.17% |
| SPOT240510P00255000 | 2024-04-29 10:59AM EDT | 255.00 | 0.55 | 0.38 | 0.53 | 0.00 | - | 16 | 42 | 40.58% |
| SPOT240510P00257500 | 2024-04-26 2:31PM EDT | 257.50 | 0.62 | 0.52 | 0.67 | 0.00 | - | 1 | 4 | 39.80% |
| SPOT240510P00260000 | 2024-04-30 11:41AM EDT | 260.00 | 0.61 | 0.67 | 0.80 | +0.06 | +10.91% | 2 | 605 | 38.43% |
| SPOT240510P00262500 | 2024-04-30 12:37PM EDT | 262.50 | 0.89 | 0.88 | 1.00 | 0.00 | - | 4 | 14 | 37.55% |
| SPOT240510P00265000 | 2024-04-29 1:38PM EDT | 265.00 | 0.90 | 1.12 | 1.30 | 0.00 | - | 4 | 15 | 37.13% |
| SPOT240510P00267500 | 2024-04-30 12:37PM EDT | 267.50 | 1.48 | 1.31 | 1.62 | -0.01 | -0.67% | 7 | 23 | 36.32% |
| SPOT240510P00270000 | 2024-04-30 1:24PM EDT | 270.00 | 1.86 | 1.81 | 2.04 | +0.28 | +17.72% | 16 | 637 | 35.71% |
| SPOT240510P00272500 | 2024-04-30 2:30PM EDT | 272.50 | 2.45 | 2.36 | 2.51 | +0.38 | +18.36% | 7 | 32 | 34.83% |
| SPOT240510P00275000 | 2024-04-30 1:26PM EDT | 275.00 | 2.97 | 2.94 | 3.20 | -0.03 | -1.00% | 216 | 162 | 34.69% |
| SPOT240510P00277500 | 2024-04-30 11:38AM EDT | 277.50 | 3.20 | 3.70 | 3.95 | -0.30 | -8.57% | 2 | 14 | 34.17% |
| SPOT240510P00280000 | 2024-04-30 2:49PM EDT | 280.00 | 4.59 | 4.60 | 4.85 | -0.06 | -1.29% | 16 | 57 | 33.75% |
| SPOT240510P00282500 | 2024-04-30 2:03PM EDT | 282.50 | 5.57 | 5.50 | 5.80 | +0.47 | +9.22% | 16 | 99 | 32.86% |
| SPOT240510P00285000 | 2024-04-30 2:14PM EDT | 285.00 | 6.95 | 6.90 | 7.15 | +0.30 | +4.51% | 48 | 38 | 33.25% |
| SPOT240510P00287500 | 2024-04-30 12:25PM EDT | 287.50 | 7.50 | 8.25 | 8.50 | -0.50 | -6.25% | 16 | 22 | 32.86% |
| SPOT240510P00290000 | 2024-04-30 12:50PM EDT | 290.00 | 10.35 | 9.80 | 10.35 | +1.65 | +18.97% | 6 | 31 | 34.36% |
| SPOT240510P00292500 | 2024-04-30 12:31PM EDT | 292.50 | 10.95 | 11.40 | 11.80 | +0.50 | +4.78% | 12 | 147 | 32.96% |
| SPOT240510P00295000 | 2024-04-30 11:49AM EDT | 295.00 | 12.40 | 13.25 | 13.65 | +1.00 | +8.77% | 2 | 28 | 33.03% |
| SPOT240510P00297500 | 2024-04-30 11:23AM EDT | 297.50 | 13.05 | 15.20 | 15.70 | +1.05 | +8.75% | 3 | 16 | 33.72% |
| SPOT240510P00300000 | 2024-04-29 11:15AM EDT | 300.00 | 14.75 | 17.25 | 17.75 | -0.95 | -6.05% | 1 | 63 | 33.78% |
| SPOT240510P00302500 | 2024-04-25 2:17PM EDT | 302.50 | 15.90 | 19.15 | 19.95 | 0.00 | - | - | 4 | 34.40% |
| SPOT240510P00305000 | 2024-04-24 11:11AM EDT | 305.00 | 21.50 | 20.20 | 24.90 | 0.00 | - | 16 | 29 | 55.46% |
| SPOT240510P00307500 | 2024-04-24 10:42AM EDT | 307.50 | 19.00 | 22.55 | 26.35 | 0.00 | - | - | 0 | 51.58% |
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 310.00 | 21.30 | 24.45 | 30.10 | 0.00 | - | 6 | 19 | 63.53% |
| SPOT240510P00315000 | 2024-04-24 1:31PM EDT | 315.00 | 30.03 | 28.80 | 35.10 | 0.00 | - | 7 | 17 | 69.95% |
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 320.00 | 29.99 | 33.75 | 38.70 | 0.00 | - | - | 3 | 65.20% |
| SPOT240510P00325000 | 2024-04-09 10:55AM EDT | 325.00 | 33.75 | 39.10 | 43.70 | 0.00 | - | - | 0 | 70.65% |
| SPOT240510P00335000 | 2024-04-09 1:40PM EDT | 335.00 | 41.30 | 48.55 | 54.95 | 0.00 | - | 1 | 1 | 56.79% |
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 340.00 | 39.89 | 53.45 | 59.35 | 0.00 | - | - | 0 | 51.76% |
| SPOT240510P00345000 | 2024-04-09 9:58AM EDT | 345.00 | 45.05 | 58.45 | 64.20 | 0.00 | - | - | 0 | 52.15% |
© 2024 Yahoo. All rights reserved.