UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.78 (+1.00%) GOLD FUTURES
2,319.20 -5.00 (-0.22%) DOW
39,056.59 +172.33 (+0.44%) Bitcoin GBP
49,693.34 -812.09 (-1.61%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00125000 | 2024-03-11 2:06PM EDT | 2024-06-21 | 134.00 | 173.55 | 180.55 | 0.00 | - | 5 | 39 | 152.86% |
| SPOT240920C00125000 | 2024-02-07 4:10PM EDT | 2024-09-20 | 119.73 | 135.60 | 142.90 | 0.00 | - | 5 | 10 | 0.00% |
| SPOT241220C00125000 | 2024-04-15 3:45PM EDT | 2024-12-20 | 172.48 | 177.30 | 183.05 | 0.00 | - | - | 1 | 83.72% |
| SPOT250117C00125000 | 2024-04-17 1:25PM EDT | 2025-01-17 | 177.43 | 177.90 | 184.00 | 0.00 | - | 49 | 98 | 81.95% |
| SPOT251219C00125000 | 2023-10-12 9:33AM EDT | 2025-12-19 | 66.56 | 73.50 | 74.50 | 0.00 | - | 2 | 6 | 0.00% |
| SPOT260116C00125000 | 2024-01-16 12:21PM EDT | 2026-01-16 | 98.98 | 135.15 | 142.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00125000 | 2024-01-16 12:21PM EDT | 2026-12-18 | 104.48 | 142.00 | 152.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00125000 | 2024-01-24 1:41PM EDT | 2024-05-17 | 0.74 | 0.09 | 0.15 | 0.00 | - | - | 8 | 208.98% |
| SPOT240621P00125000 | 2024-03-28 12:20PM EDT | 2024-06-21 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 321 | 125.83% |
| SPOT240719P00125000 | 2023-12-04 11:15AM EDT | 2024-07-19 | 2.70 | 2.89 | 2.99 | 0.00 | - | - | 3 | 127.88% |
| SPOT240920P00125000 | 2024-04-23 2:56PM EDT | 2024-09-20 | 0.33 | 0.01 | 0.65 | 0.00 | - | 2 | 118 | 64.16% |
| SPOT241018P00125000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 0.80 | 0.09 | 0.94 | 0.00 | - | 10 | 11 | 62.21% |
| SPOT241220P00125000 | 2024-01-17 11:54AM EDT | 2024-12-20 | 5.00 | 1.88 | 1.99 | 0.00 | - | - | 1 | 66.38% |
| SPOT250117P00125000 | 2024-04-16 1:32PM EDT | 2025-01-17 | 1.26 | 0.25 | 0.95 | 0.00 | - | 2 | 1,563 | 51.05% |
| SPOT251219P00125000 | 2024-04-05 11:17AM EDT | 2025-12-19 | 4.64 | 2.41 | 5.40 | 0.00 | - | 2 | 3 | 52.13% |
| SPOT260116P00125000 | 2024-04-09 10:32AM EDT | 2026-01-16 | 5.20 | 2.59 | 5.40 | 0.00 | - | 4 | 134 | 50.94% |
| SPOT260618P00125000 | 2024-02-22 10:30AM EDT | 2026-06-18 | 7.85 | 6.30 | 8.70 | 0.00 | - | 1 | 1 | 50.00% |
| SPOT261218P00125000 | 2024-04-23 2:03PM EDT | 2026-12-18 | 7.00 | 6.00 | 8.35 | 0.00 | - | - | 5 | 46.43% |
© 2024 Yahoo. All rights reserved.