UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.14 -0.49 (-0.59%) GOLD FUTURES
2,306.60 -51.10 (-2.17%) DOW
38,012.14 -373.95 (-0.97%) 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 02:23PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 210.00 | 86.69 | 72.15 | 77.55 | 0.00 | - | 4 | 4 | 74.54% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 220.00 | 77.27 | 61.90 | 67.65 | 0.00 | - | 4 | 4 | 64.16% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 230.00 | 76.21 | 52.70 | 57.75 | 0.00 | - | 1 | 1 | 59.52% |
| SPOT240524C00235000 | 2024-04-19 10:30AM EDT | 235.00 | 46.85 | 47.20 | 53.00 | 0.00 | - | 3 | 3 | 53.66% |
| SPOT240524C00245000 | 2024-04-22 3:34PM EDT | 245.00 | 35.20 | 37.75 | 43.25 | 0.00 | - | - | 3 | 64.11% |
| SPOT240524C00250000 | 2024-04-22 3:34PM EDT | 250.00 | 31.50 | 33.30 | 38.65 | 0.00 | - | 2 | 5 | 60.38% |
| SPOT240524C00260000 | 2024-04-22 1:33PM EDT | 260.00 | 24.85 | 26.30 | 27.50 | 0.00 | - | - | 1 | 43.29% |
| SPOT240524C00265000 | 2024-04-19 11:44AM EDT | 265.00 | 25.10 | 22.85 | 23.45 | 0.00 | - | 6 | 6 | 41.68% |
| SPOT240524C00270000 | 2024-04-24 1:31PM EDT | 270.00 | 22.10 | 19.10 | 21.65 | 0.00 | - | - | 2 | 47.83% |
| SPOT240524C00275000 | 2024-04-29 1:36PM EDT | 275.00 | 19.08 | 15.60 | 16.00 | 0.00 | - | 1 | 8 | 38.39% |
| SPOT240524C00280000 | 2024-04-30 1:40PM EDT | 280.00 | 12.13 | 12.50 | 12.80 | +2.32 | +23.65% | 1 | 5 | 37.12% |
| SPOT240524C00285000 | 2024-04-29 10:50AM EDT | 285.00 | 11.10 | 9.70 | 10.15 | 0.00 | - | 11 | 29 | 36.55% |
| SPOT240524C00290000 | 2024-04-30 12:34PM EDT | 290.00 | 7.55 | 7.60 | 7.85 | -2.10 | -21.76% | 17 | 13 | 35.94% |
| SPOT240524C00295000 | 2024-04-29 10:08AM EDT | 295.00 | 7.60 | 5.75 | 5.95 | 0.00 | - | 1 | 26 | 35.46% |
| SPOT240524C00300000 | 2024-04-30 11:55AM EDT | 300.00 | 4.67 | 4.25 | 4.50 | -0.56 | -10.71% | 13 | 188 | 35.40% |
| SPOT240524C00305000 | 2024-04-30 12:39PM EDT | 305.00 | 3.05 | 3.15 | 3.25 | -0.98 | -24.32% | 6 | 22 | 34.93% |
| SPOT240524C00310000 | 2024-04-29 10:56AM EDT | 310.00 | 2.86 | 2.10 | 2.35 | 0.00 | - | 3 | 23 | 34.83% |
| SPOT240524C00315000 | 2024-04-30 1:40PM EDT | 315.00 | 1.88 | 1.58 | 1.66 | -0.38 | -16.81% | 1 | 272 | 34.69% |
| SPOT240524C00320000 | 2024-04-30 12:40PM EDT | 320.00 | 1.06 | 1.09 | 1.20 | -0.64 | -37.65% | 12 | 31 | 34.96% |
| SPOT240524C00325000 | 2024-04-29 11:18AM EDT | 325.00 | 1.25 | 0.76 | 0.88 | 0.00 | - | 30 | 40 | 35.41% |
| SPOT240524C00330000 | 2024-04-30 10:00AM EDT | 330.00 | 0.86 | 0.54 | 0.67 | +0.06 | +7.50% | 5 | 8 | 36.16% |
| SPOT240524C00335000 | 2024-04-29 1:56PM EDT | 335.00 | 0.71 | 0.34 | 0.86 | 0.00 | - | 2 | 2 | 41.03% |
| SPOT240524C00340000 | 2024-04-26 1:50PM EDT | 340.00 | 0.80 | 0.22 | 0.58 | 0.00 | - | 2 | 20 | 40.45% |
| SPOT240524C00345000 | 2024-04-24 2:03PM EDT | 345.00 | 0.30 | 0.06 | 1.15 | -0.34 | -53.12% | 3 | 20 | 49.50% |
| SPOT240524C00350000 | 2024-04-29 10:01AM EDT | 350.00 | 0.50 | 0.09 | 0.50 | 0.00 | - | 1 | 34 | 44.29% |
| SPOT240524C00355000 | 2024-04-11 2:59PM EDT | 355.00 | 5.85 | 0.05 | 1.50 | 0.00 | - | - | 0 | 50.61% |
| SPOT240524C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 0.78 | 0.15 | 0.33 | 0.00 | - | 10 | 33 | 45.75% |
| SPOT240524C00365000 | 2024-04-23 12:24PM EDT | 365.00 | 2.02 | 0.02 | 0.50 | 0.00 | - | - | 2 | 51.27% |
| SPOT240524C00370000 | 2024-04-23 1:26PM EDT | 370.00 | 1.65 | 0.01 | 1.49 | 0.00 | - | - | 2 | 57.47% |
| SPOT240524C00380000 | 2024-04-19 12:28PM EDT | 380.00 | 1.43 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 61.96% |
| SPOT240524C00400000 | 2024-04-11 1:15PM EDT | 400.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 86.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00220000 | 2024-04-23 2:10PM EDT | 220.00 | 0.09 | 0.02 | 2.72 | 0.00 | - | 7 | 9 | 66.21% |
| SPOT240524P00230000 | 2024-04-24 11:40AM EDT | 230.00 | 0.49 | 0.25 | 0.91 | 0.00 | - | 1 | 4 | 51.76% |
| SPOT240524P00235000 | 2024-04-12 12:37PM EDT | 235.00 | 1.91 | 0.33 | 0.90 | 0.00 | - | 2 | 3 | 47.34% |
| SPOT240524P00240000 | 2024-04-26 2:36PM EDT | 240.00 | 0.48 | 0.06 | 0.77 | 0.00 | - | 3 | 5 | 41.58% |
| SPOT240524P00245000 | 2024-04-29 2:31PM EDT | 245.00 | 0.71 | 0.68 | 0.77 | 0.00 | - | 3 | 28 | 37.45% |
| SPOT240524P00250000 | 2024-04-30 2:06PM EDT | 250.00 | 1.03 | 0.97 | 1.27 | +0.13 | +14.44% | 3 | 31 | 37.83% |
| SPOT240524P00255000 | 2024-04-30 10:00AM EDT | 255.00 | 1.33 | 1.00 | 1.53 | -0.04 | -2.92% | 1 | 26 | 35.22% |
| SPOT240524P00260000 | 2024-04-26 1:04PM EDT | 260.00 | 2.16 | 1.50 | 2.17 | 0.00 | - | 1 | 15 | 34.36% |
| SPOT240524P00265000 | 2024-04-30 12:37PM EDT | 265.00 | 3.05 | 2.35 | 3.05 | +0.12 | +4.10% | 2 | 31 | 33.61% |
| SPOT240524P00270000 | 2024-04-30 1:51PM EDT | 270.00 | 4.30 | 4.05 | 4.25 | +0.75 | +21.13% | 7 | 19 | 33.04% |
| SPOT240524P00275000 | 2024-04-30 1:13PM EDT | 275.00 | 6.15 | 5.50 | 5.70 | +1.03 | +20.12% | 4 | 23 | 32.15% |
| SPOT240524P00280000 | 2024-04-30 12:04PM EDT | 280.00 | 7.03 | 7.35 | 7.60 | +0.17 | +2.48% | 3 | 13 | 31.56% |
| SPOT240524P00285000 | 2024-04-30 10:31AM EDT | 285.00 | 9.95 | 9.65 | 9.95 | +1.25 | +14.37% | 2 | 21 | 31.09% |
| SPOT240524P00290000 | 2024-04-30 12:22PM EDT | 290.00 | 11.85 | 12.40 | 12.70 | -1.90 | -13.82% | 1 | 9 | 30.52% |
| SPOT240524P00295000 | 2024-04-25 12:12PM EDT | 295.00 | 16.75 | 15.55 | 15.90 | 0.00 | - | 1 | 6 | 30.04% |
| SPOT240524P00300000 | 2024-04-30 10:31AM EDT | 300.00 | 18.04 | 18.45 | 20.50 | +0.44 | +2.50% | 4 | 19 | 33.73% |
| SPOT240524P00305000 | 2024-04-24 11:11AM EDT | 305.00 | 23.91 | 22.55 | 23.90 | 0.00 | - | 2 | 12 | 31.37% |
| SPOT240524P00310000 | 2024-04-24 10:09AM EDT | 310.00 | 19.60 | 25.40 | 27.60 | 0.00 | - | 12 | 16 | 28.02% |
| SPOT240524P00315000 | 2024-04-24 12:38PM EDT | 315.00 | 35.00 | 31.35 | 32.05 | 0.00 | - | - | 2 | 26.95% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 320.00 | 27.58 | 34.85 | 38.70 | 0.00 | - | 1 | 7 | 42.05% |
| SPOT240524P00330000 | 2024-04-23 3:03PM EDT | 330.00 | 23.50 | 42.55 | 50.20 | 0.00 | - | - | 0 | 57.53% |
| SPOT240524P00335000 | 2024-04-23 10:17AM EDT | 335.00 | 29.60 | 47.85 | 54.80 | 0.00 | - | - | 1 | 58.92% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 340.00 | 71.68 | 53.50 | 59.95 | 0.00 | - | 2 | 0 | 63.17% |
| SPOT240524P00350000 | 2024-04-23 11:07AM EDT | 350.00 | 41.18 | 63.45 | 69.90 | 0.00 | - | 1 | 1 | 69.40% |
| SPOT240524P00355000 | 2024-04-23 11:07AM EDT | 355.00 | 45.73 | 67.45 | 74.90 | 0.00 | - | - | 0 | 72.51% |
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 360.00 | 50.47 | 72.40 | 79.90 | 0.00 | - | - | 0 | 75.54% |
© 2024 Yahoo. All rights reserved.