UK markets open in 6 hours 58 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,312.60 +3.00 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,120.86 +653.78 (+1.41%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00155000 | 2024-02-12 3:28PM EDT | 2024-06-21 | 84.55 | 103.50 | 108.10 | 0.00 | - | 4 | 34 | 0.00% |
| SPOT240719C00155000 | 2024-02-12 3:57PM EDT | 2024-07-19 | 85.35 | 102.85 | 110.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240920C00155000 | 2024-02-06 11:13AM EDT | 2024-09-20 | 92.50 | 118.80 | 124.45 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00155000 | 2024-02-20 12:03PM EDT | 2025-01-17 | 100.28 | 113.55 | 118.65 | 0.00 | - | 10 | 60 | 0.00% |
| SPOT251219C00155000 | 2024-04-23 1:10PM EDT | 2025-12-19 | 182.81 | 154.00 | 162.00 | 0.00 | - | 2 | 11 | 61.58% |
| SPOT260116C00155000 | 2024-02-22 1:38PM EDT | 2026-01-16 | 116.80 | 130.70 | 136.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00155000 | 2024-02-09 10:42AM EDT | 2026-12-18 | 119.68 | 134.00 | 144.00 | 0.00 | - | - | 2 | 30.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00155000 | 2024-04-23 2:25PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| SPOT240621P00155000 | 2024-04-24 10:39AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.50 | 0.00 | - | 12 | 1,055 | 77.15% |
| SPOT240719P00155000 | 2024-04-25 12:31PM EDT | 2024-07-19 | 0.28 | 0.05 | 0.50 | 0.00 | - | 3 | 58 | 62.21% |
| SPOT240920P00155000 | 2024-04-02 2:32PM EDT | 2024-09-20 | 1.54 | 0.33 | 0.83 | 0.00 | - | 10 | 30 | 51.61% |
| SPOT241018P00155000 | 2024-02-27 1:24PM EDT | 2024-10-18 | 2.53 | 1.57 | 2.14 | 0.00 | - | 4 | 54 | 58.19% |
| SPOT241220P00155000 | 2024-02-22 4:24PM EDT | 2024-12-20 | 4.20 | 3.30 | 3.70 | 0.00 | - | 1 | 4 | 57.34% |
| SPOT250117P00155000 | 2024-04-19 11:36AM EDT | 2025-01-17 | 3.38 | 1.60 | 2.40 | 0.00 | - | 13 | 1,814 | 49.59% |
| SPOT251219P00155000 | 2024-04-29 2:05PM EDT | 2025-12-19 | 7.85 | 6.85 | 8.20 | 0.00 | - | 1 | 37 | 45.41% |
| SPOT260116P00155000 | 2024-04-23 10:09AM EDT | 2026-01-16 | 7.50 | 7.70 | 8.45 | 0.00 | - | 1 | 63 | 44.81% |
| SPOT260618P00155000 | 2024-04-23 11:25AM EDT | 2026-06-18 | 9.80 | 10.00 | 11.60 | 0.00 | - | - | 15 | 44.71% |
| SPOT261218P00155000 | 2024-04-26 1:28PM EDT | 2026-12-18 | 13.91 | 12.10 | 14.60 | 0.00 | - | 1 | 4 | 43.81% |
© 2024 Yahoo. All rights reserved.