UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,316.00 +5.00 (+0.22%) DOW
38,166.02 +262.73 (+0.69%) Bitcoin GBP
47,313.14 +1,437.19 (+3.13%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00195000 | 2024-04-25 3:05PM EDT | 195.00 | 94.21 | 92.40 | 97.90 | 0.00 | - | - | 1 | 302.54% |
| SPOT240503C00215000 | 2024-04-09 9:34AM EDT | 215.00 | 91.10 | 72.45 | 78.85 | 0.00 | - | - | 1 | 284.42% |
| SPOT240503C00225000 | 2024-04-26 1:57PM EDT | 225.00 | 65.55 | 62.25 | 67.85 | 0.00 | - | 1 | 2 | 206.45% |
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 230.00 | 49.10 | 57.50 | 62.55 | 0.00 | - | 1 | 1 | 173.14% |
| SPOT240503C00232500 | 2024-04-22 10:07AM EDT | 232.50 | 43.10 | 54.75 | 62.00 | 0.00 | - | - | 3 | 245.31% |
| SPOT240503C00235000 | 2024-04-30 12:59PM EDT | 235.00 | 48.45 | 52.20 | 57.20 | 0.00 | - | 6 | 5 | 118.75% |
| SPOT240503C00240000 | 2024-04-30 1:27PM EDT | 240.00 | 43.35 | 47.50 | 52.80 | 0.00 | - | 6 | 7 | 160.94% |
| SPOT240503C00245000 | 2024-04-30 1:35PM EDT | 245.00 | 38.65 | 42.15 | 47.20 | 0.00 | - | 4 | 25 | 98.44% |
| SPOT240503C00247500 | 2024-04-22 12:19PM EDT | 247.50 | 29.15 | 40.05 | 46.00 | 0.00 | - | - | 1 | 166.02% |
| SPOT240503C00250000 | 2024-04-30 1:41PM EDT | 250.00 | 33.80 | 37.25 | 42.15 | 0.00 | - | 4 | 10 | 50.00% |
| SPOT240503C00252500 | 2024-04-22 1:25PM EDT | 252.50 | 26.55 | 35.15 | 39.90 | 0.00 | - | - | 1 | 105.08% |
| SPOT240503C00255000 | 2024-04-30 1:56PM EDT | 255.00 | 28.95 | 32.50 | 37.65 | 0.00 | - | 4 | 11 | 113.09% |
| SPOT240503C00257500 | 2024-04-26 9:33AM EDT | 257.50 | 32.50 | 29.65 | 35.20 | 0.00 | - | 4 | 5 | 108.64% |
| SPOT240503C00260000 | 2024-04-30 1:38PM EDT | 260.00 | 23.80 | 27.50 | 32.95 | 0.00 | - | 4 | 13 | 111.13% |
| SPOT240503C00262500 | 2024-04-25 12:12PM EDT | 262.50 | 23.05 | 25.20 | 31.35 | 0.00 | - | - | 8 | 128.08% |
| SPOT240503C00265000 | 2024-04-30 1:27PM EDT | 265.00 | 18.65 | 22.15 | 27.10 | 0.00 | - | 6 | 48 | 0.00% |
| SPOT240503C00267500 | 2024-04-25 10:43AM EDT | 267.50 | 17.95 | 19.75 | 26.25 | 0.00 | - | - | 10 | 109.67% |
| SPOT240503C00270000 | 2024-05-02 1:33PM EDT | 270.00 | 20.88 | 17.60 | 23.90 | +2.88 | +16.00% | 10 | 66 | 104.64% |
| SPOT240503C00272500 | 2024-05-01 11:19AM EDT | 272.50 | 13.00 | 14.65 | 19.80 | 0.00 | - | 1 | 78 | 51.95% |
| SPOT240503C00275000 | 2024-05-01 3:40PM EDT | 275.00 | 13.78 | 12.25 | 17.30 | 0.00 | - | 3 | 76 | 46.19% |
| SPOT240503C00277500 | 2024-05-01 1:01PM EDT | 277.50 | 7.50 | 11.45 | 15.00 | 0.00 | - | 5 | 43 | 48.54% |
| SPOT240503C00280000 | 2024-05-02 1:04PM EDT | 280.00 | 10.20 | 10.50 | 13.35 | +3.46 | +51.34% | 9 | 137 | 60.94% |
| SPOT240503C00282500 | 2024-05-02 1:34PM EDT | 282.50 | 9.00 | 8.80 | 10.25 | +0.90 | +11.11% | 6 | 82 | 41.21% |
| SPOT240503C00285000 | 2024-05-02 1:23PM EDT | 285.00 | 5.15 | 6.65 | 7.25 | +0.60 | +13.19% | 40 | 439 | 20.75% |
| SPOT240503C00287500 | 2024-05-02 1:34PM EDT | 287.50 | 4.78 | 5.05 | 5.35 | +1.58 | +49.38% | 73 | 122 | 27.10% |
| SPOT240503C00290000 | 2024-05-02 1:37PM EDT | 290.00 | 3.15 | 3.35 | 3.65 | +1.47 | +87.50% | 173 | 720 | 28.20% |
| SPOT240503C00292500 | 2024-05-02 1:41PM EDT | 292.50 | 1.97 | 1.77 | 1.97 | +0.23 | +13.22% | 21 | 114 | 24.81% |
| SPOT240503C00295000 | 2024-05-02 1:39PM EDT | 295.00 | 0.98 | 1.00 | 1.12 | +0.43 | +78.18% | 68 | 308 | 26.12% |
| SPOT240503C00297500 | 2024-05-02 1:21PM EDT | 297.50 | 0.43 | 0.53 | 0.74 | -0.12 | -21.82% | 3 | 101 | 29.61% |
| SPOT240503C00300000 | 2024-05-02 1:32PM EDT | 300.00 | 0.27 | 0.30 | 0.56 | -0.01 | -3.57% | 139 | 1,228 | 33.99% |
| SPOT240503C00302500 | 2024-05-02 12:06PM EDT | 302.50 | 0.02 | 0.17 | 0.26 | -0.48 | -96.00% | 16 | 86 | 33.25% |
| SPOT240503C00305000 | 2024-05-02 1:23PM EDT | 305.00 | 0.05 | 0.07 | 0.10 | -0.21 | -80.77% | 11 | 322 | 32.23% |
| SPOT240503C00307500 | 2024-05-01 3:39PM EDT | 307.50 | 0.13 | 0.00 | 0.42 | 0.00 | - | 14 | 1,240 | 49.95% |
| SPOT240503C00310000 | 2024-05-02 10:17AM EDT | 310.00 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 7 | 991 | 37.70% |
| SPOT240503C00312500 | 2024-05-02 10:41AM EDT | 312.50 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 163 | 34.38% |
| SPOT240503C00315000 | 2024-05-02 9:47AM EDT | 315.00 | 0.09 | 0.00 | 0.03 | -0.11 | -55.00% | 10 | 266 | 43.16% |
| SPOT240503C00317500 | 2024-04-29 9:51AM EDT | 317.50 | 0.26 | 0.00 | 0.55 | 0.00 | - | 3 | 130 | 66.21% |
| SPOT240503C00320000 | 2024-05-02 11:39AM EDT | 320.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 3 | 431 | 57.42% |
| SPOT240503C00322500 | 2024-04-24 9:56AM EDT | 322.50 | 0.90 | 0.00 | 0.03 | 0.00 | - | 12 | 25 | 50.78% |
| SPOT240503C00325000 | 2024-05-01 2:56PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 591 | 51.56% |
| SPOT240503C00327500 | 2024-05-01 1:22PM EDT | 327.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 60.94% |
| SPOT240503C00330000 | 2024-04-29 12:24PM EDT | 330.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 280 | 62.89% |
| SPOT240503C00332500 | 2024-04-24 10:01AM EDT | 332.50 | 0.34 | 0.00 | 0.03 | 0.00 | - | - | 2 | 64.06% |
| SPOT240503C00335000 | 2024-05-01 11:41AM EDT | 335.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 243 | 67.97% |
| SPOT240503C00337500 | 2024-04-24 12:04PM EDT | 337.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 7 | 71.09% |
| SPOT240503C00340000 | 2024-05-02 12:07PM EDT | 340.00 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 1 | 229 | 74.22% |
| SPOT240503C00342500 | 2024-04-25 9:40AM EDT | 342.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 13 | 77.34% |
| SPOT240503C00345000 | 2024-04-30 9:45AM EDT | 345.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 1 | 42 | 122.66% |
| SPOT240503C00347500 | 2024-04-25 2:44PM EDT | 347.50 | 0.13 | 0.00 | 0.33 | 0.00 | - | - | 4 | 111.13% |
| SPOT240503C00350000 | 2024-05-01 9:49AM EDT | 350.00 | 0.14 | 0.00 | 0.76 | 0.00 | - | 10 | 313 | 131.25% |
| SPOT240503C00352500 | 2024-04-24 11:08AM EDT | 352.50 | 0.05 | 0.00 | 0.74 | 0.00 | - | - | 4 | 134.77% |
| SPOT240503C00355000 | 2024-04-19 1:04PM EDT | 355.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 139.16% |
| SPOT240503C00357500 | 2024-04-23 1:41PM EDT | 357.50 | 0.42 | 0.00 | 0.72 | 0.00 | - | - | 1 | 142.29% |
| SPOT240503C00360000 | 2024-04-26 3:32PM EDT | 360.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 4 | 25 | 146.97% |
| SPOT240503C00365000 | 2024-04-26 3:31PM EDT | 365.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | 17 | 36 | 154.10% |
| SPOT240503C00370000 | 2024-05-01 10:26AM EDT | 370.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 20 | 58 | 159.96% |
| SPOT240503C00372500 | 2024-04-22 11:34AM EDT | 372.50 | 0.17 | 0.00 | 0.66 | 0.00 | - | - | 10 | 163.38% |
| SPOT240503C00380000 | 2024-04-25 11:17AM EDT | 380.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | - | 4 | 169.73% |
| SPOT240503C00390000 | 2024-04-23 3:03PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 28 | 50.00% |
| SPOT240503C00400000 | 2024-04-25 10:23AM EDT | 400.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 6 | 195.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00135000 | 2024-04-30 10:01AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPOT240503P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 49 | 237.50% |
| SPOT240503P00200000 | 2024-04-22 1:47PM EDT | 200.00 | 0.72 | 0.00 | 0.57 | 0.00 | - | - | 1 | 244.14% |
| SPOT240503P00202500 | 2024-04-22 1:55PM EDT | 202.50 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 25 | 232.81% |
| SPOT240503P00205000 | 2024-04-23 11:30AM EDT | 205.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 25 | 26 | 225.78% |
| SPOT240503P00207500 | 2024-05-01 3:19PM EDT | 207.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 50 | 182.42% |
| SPOT240503P00210000 | 2024-04-22 3:33PM EDT | 210.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 3 | 212.11% |
| SPOT240503P00212500 | 2024-04-22 3:33PM EDT | 212.50 | 0.51 | 0.00 | 0.50 | 0.00 | - | - | 1 | 205.47% |
| SPOT240503P00215000 | 2024-04-26 11:45AM EDT | 215.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 55 | 49 | 173.44% |
| SPOT240503P00217500 | 2024-04-22 3:58PM EDT | 217.50 | 1.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 192.38% |
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 220.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 185.94% |
| SPOT240503P00222500 | 2024-04-25 10:06AM EDT | 222.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 7 | 179.30% |
| SPOT240503P00225000 | 2024-04-26 11:46AM EDT | 225.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 22 | 153.91% |
| SPOT240503P00227500 | 2024-04-29 2:45PM EDT | 227.50 | 0.25 | 0.00 | 0.29 | 0.00 | - | 21 | 31 | 153.91% |
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 230.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 160.35% |
| SPOT240503P00232500 | 2024-04-25 10:35AM EDT | 232.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 3 | 154.10% |
| SPOT240503P00235000 | 2024-05-01 10:02AM EDT | 235.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 5 | 48 | 136.33% |
| SPOT240503P00237500 | 2024-04-24 11:22AM EDT | 237.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 2 | 141.60% |
| SPOT240503P00240000 | 2024-05-01 1:46PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 180 | 87.50% |
| SPOT240503P00242500 | 2024-04-29 2:57PM EDT | 242.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 95.31% |
| SPOT240503P00245000 | 2024-05-01 11:15AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 177 | 85.94% |
| SPOT240503P00247500 | 2024-04-26 2:52PM EDT | 247.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 81.25% |
| SPOT240503P00250000 | 2024-05-02 12:14PM EDT | 250.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 126 | 416 | 82.81% |
| SPOT240503P00252500 | 2024-04-30 1:18PM EDT | 252.50 | 0.05 | 0.00 | 0.81 | 0.00 | - | 8 | 79 | 114.75% |
| SPOT240503P00255000 | 2024-04-30 2:32PM EDT | 255.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 12 | 65 | 123.44% |
| SPOT240503P00257500 | 2024-05-02 12:51PM EDT | 257.50 | 0.04 | 0.00 | 0.04 | -0.09 | -69.23% | 6 | 69 | 65.63% |
| SPOT240503P00260000 | 2024-05-02 9:30AM EDT | 260.00 | 0.01 | 0.01 | 0.06 | -0.16 | -94.12% | 2 | 242 | 65.23% |
| SPOT240503P00262500 | 2024-05-01 11:32AM EDT | 262.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 19 | 210 | 64.06% |
| SPOT240503P00265000 | 2024-05-02 10:34AM EDT | 265.00 | 0.06 | 0.05 | 0.20 | -0.01 | -14.29% | 15 | 194 | 66.80% |
| SPOT240503P00267500 | 2024-05-01 1:09PM EDT | 267.50 | 0.31 | 0.01 | 0.49 | 0.00 | - | 4 | 130 | 69.24% |
| SPOT240503P00270000 | 2024-05-02 11:56AM EDT | 270.00 | 0.06 | 0.05 | 0.06 | -0.36 | -85.71% | 10 | 353 | 49.81% |
| SPOT240503P00272500 | 2024-05-02 9:52AM EDT | 272.50 | 0.29 | 0.01 | 0.12 | +0.07 | +31.82% | 10 | 353 | 49.90% |
| SPOT240503P00275000 | 2024-05-02 1:29PM EDT | 275.00 | 0.06 | 0.04 | 0.10 | -0.39 | -86.67% | 30 | 169 | 42.97% |
| SPOT240503P00277500 | 2024-05-02 1:37PM EDT | 277.50 | 0.11 | 0.07 | 0.10 | -0.56 | -83.58% | 60 | 232 | 37.60% |
| SPOT240503P00280000 | 2024-05-02 1:40PM EDT | 280.00 | 0.16 | 0.13 | 0.17 | -1.37 | -89.54% | 49 | 627 | 35.55% |
| SPOT240503P00282500 | 2024-05-02 1:40PM EDT | 282.50 | 0.28 | 0.23 | 0.28 | -1.80 | -86.54% | 56 | 86 | 33.25% |
| SPOT240503P00285000 | 2024-05-02 1:40PM EDT | 285.00 | 0.54 | 0.50 | 0.60 | -2.66 | -83.13% | 81 | 346 | 33.55% |
| SPOT240503P00287500 | 2024-05-02 1:36PM EDT | 287.50 | 1.14 | 0.92 | 1.10 | -3.71 | -76.49% | 112 | 151 | 33.18% |
| SPOT240503P00290000 | 2024-05-02 1:42PM EDT | 290.00 | 1.85 | 1.86 | 2.05 | -3.92 | -67.35% | 70 | 390 | 34.94% |
| SPOT240503P00292500 | 2024-05-02 1:23PM EDT | 292.50 | 4.25 | 2.88 | 3.40 | -3.60 | -45.86% | 2 | 56 | 37.33% |
| SPOT240503P00295000 | 2024-05-02 12:59PM EDT | 295.00 | 5.99 | 4.65 | 5.15 | -5.84 | -49.37% | 7 | 212 | 40.89% |
| SPOT240503P00297500 | 2024-05-02 9:48AM EDT | 297.50 | 12.85 | 6.55 | 7.10 | -1.26 | -8.93% | 30 | 154 | 44.19% |
| SPOT240503P00300000 | 2024-05-02 11:08AM EDT | 300.00 | 10.65 | 8.20 | 9.80 | -2.60 | -19.62% | 27 | 398 | 56.15% |
| SPOT240503P00302500 | 2024-05-01 12:56PM EDT | 302.50 | 18.50 | 10.05 | 12.35 | 0.00 | - | 2 | 9 | 65.55% |
| SPOT240503P00305000 | 2024-05-01 9:41AM EDT | 305.00 | 19.10 | 12.30 | 16.30 | 0.00 | - | 2 | 5 | 64.89% |
| SPOT240503P00307500 | 2024-04-30 2:50PM EDT | 307.50 | 23.65 | 14.50 | 20.30 | 0.00 | - | 1 | 0 | 82.42% |
| SPOT240503P00310000 | 2024-05-01 2:07PM EDT | 310.00 | 22.40 | 16.75 | 22.60 | 0.00 | - | 2 | 0 | 86.18% |
| SPOT240503P00312500 | 2024-04-26 1:36PM EDT | 312.50 | 23.10 | 19.75 | 25.10 | 0.00 | - | 5 | 3 | 97.75% |
| SPOT240503P00315000 | 2024-05-01 9:36AM EDT | 315.00 | 31.18 | 21.70 | 27.95 | 0.00 | - | 1 | 5 | 103.08% |
| SPOT240503P00317500 | 2024-04-24 10:57AM EDT | 317.50 | 30.20 | 24.85 | 30.10 | 0.00 | - | - | 3 | 112.70% |
| SPOT240503P00320000 | 2024-05-01 3:35PM EDT | 320.00 | 33.50 | 27.20 | 32.80 | 0.00 | - | 36 | 12 | 119.90% |
| SPOT240503P00322500 | 2024-05-01 3:35PM EDT | 322.50 | 36.00 | 29.15 | 35.40 | 0.00 | - | 36 | 8 | 122.07% |
| SPOT240503P00325000 | 2024-04-24 3:57PM EDT | 325.00 | 47.70 | 31.95 | 37.55 | 0.00 | - | 1,410 | 0 | 127.88% |
| SPOT240503P00327500 | 2024-04-24 3:57PM EDT | 327.50 | 44.35 | 35.05 | 40.45 | 0.00 | - | - | 0 | 144.19% |
| SPOT240503P00330000 | 2024-04-30 12:39PM EDT | 330.00 | 46.29 | 37.25 | 42.95 | 0.00 | - | 12 | 0 | 147.46% |
| SPOT240503P00340000 | 2024-04-24 3:53PM EDT | 340.00 | 59.64 | 46.40 | 52.55 | 0.00 | - | - | 0 | 156.45% |
| SPOT240503P00345000 | 2024-04-24 3:53PM EDT | 345.00 | 64.66 | 52.30 | 57.85 | 0.00 | - | - | 0 | 181.84% |
| SPOT240503P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 69.90 | 57.30 | 62.55 | 0.00 | - | 6 | 0 | 189.11% |
© 2024 Yahoo. All rights reserved.