UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,004.34 +3,474.95 (+7.16%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00240000 | 2024-05-14 1:38PM EDT | 2024-05-17 | 50.22 | 58.35 | 64.30 | 0.00 | - | 1 | 521 | 172.27% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 51.45 | 58.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240607C00240000 | 2024-04-30 9:56AM EDT | 2024-06-07 | 49.08 | 59.30 | 66.00 | 0.00 | - | - | 2 | 75.93% |
| SPOT240621C00240000 | 2024-05-15 11:34AM EDT | 2024-06-21 | 63.21 | 59.90 | 65.65 | +17.98 | +39.75% | 7 | 1,214 | 58.20% |
| SPOT240719C00240000 | 2024-04-29 12:22PM EDT | 2024-07-19 | 53.75 | 62.20 | 68.10 | 0.00 | - | 2 | 138 | 54.22% |
| SPOT240816C00240000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 57.43 | 66.95 | 70.35 | 0.00 | - | - | 2 | 51.93% |
| SPOT240920C00240000 | 2024-05-14 1:38PM EDT | 2024-09-20 | 61.22 | 70.20 | 72.20 | 0.00 | - | 1 | 102 | 48.50% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 66.40 | 73.30 | 76.55 | 0.00 | - | 1 | 2 | 52.18% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 63.83 | 79.55 | 81.25 | 0.00 | - | 11 | 20 | 51.07% |
| SPOT250117C00240000 | 2024-05-14 10:18AM EDT | 2025-01-17 | 72.13 | 81.60 | 82.90 | 0.00 | - | 4 | 223 | 50.34% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 2025-12-19 | 111.27 | 103.90 | 107.45 | 0.00 | - | 2 | 2 | 51.97% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 55.15% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 93.55 | 114.55 | 118.20 | 0.00 | - | 1 | 2 | 53.13% |
| SPOT261218C00240000 | 2024-05-13 1:06PM EDT | 2026-12-18 | 114.65 | 121.00 | 128.90 | 0.00 | - | 1 | 2 | 53.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00240000 | 2024-05-13 12:02PM EDT | 2024-05-17 | 0.11 | 0.01 | 0.50 | 0.00 | - | 2 | 334 | 127.73% |
| SPOT240524P00240000 | 2024-05-09 12:19PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.50 | 0.00 | - | 3 | 25 | 69.97% |
| SPOT240531P00240000 | 2024-05-10 12:09PM EDT | 2024-05-31 | 0.13 | 0.01 | 0.50 | 0.00 | - | 12 | 12 | 53.66% |
| SPOT240607P00240000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.29 | 0.08 | 2.39 | 0.00 | - | 2 | 18 | 60.74% |
| SPOT240621P00240000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 0.27 | 0.21 | 0.33 | -0.36 | -57.14% | 412 | 856 | 37.40% |
| SPOT240628P00240000 | 2024-05-13 11:09AM EDT | 2024-06-28 | 1.00 | 0.01 | 3.35 | 0.00 | - | 2 | 2 | 57.58% |
| SPOT240719P00240000 | 2024-05-15 9:46AM EDT | 2024-07-19 | 1.09 | 0.67 | 1.07 | -0.62 | -36.26% | 21 | 581 | 35.47% |
| SPOT240816P00240000 | 2024-05-13 10:11AM EDT | 2024-08-16 | 3.80 | 3.45 | 3.75 | -2.25 | -37.19% | 2 | 36 | 41.25% |
| SPOT240920P00240000 | 2024-05-15 10:13AM EDT | 2024-09-20 | 5.75 | 5.30 | 5.55 | -1.35 | -19.01% | 5 | 410 | 40.09% |
| SPOT241018P00240000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 7.77 | 6.35 | 6.65 | 0.00 | - | 1 | 33 | 38.80% |
| SPOT241220P00240000 | 2024-05-15 10:53AM EDT | 2024-12-20 | 10.90 | 10.60 | 10.90 | -0.70 | -6.03% | 9 | 57 | 40.03% |
| SPOT250117P00240000 | 2024-05-10 1:06PM EDT | 2025-01-17 | 13.65 | 11.80 | 12.10 | 0.00 | - | 1 | 333 | 39.49% |
| SPOT250321P00240000 | 2024-05-10 11:36AM EDT | 2025-03-21 | 16.85 | 15.25 | 15.65 | 0.00 | - | - | 2 | 39.82% |
| SPOT250620P00240000 | 2024-05-13 12:31PM EDT | 2025-06-20 | 22.05 | 18.05 | 20.00 | 0.00 | - | 30 | 30 | 39.72% |
| SPOT251219P00240000 | 2024-05-14 9:45AM EDT | 2025-12-19 | 28.80 | 24.85 | 26.65 | 0.00 | - | 7 | 43 | 38.69% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 25.35 | 27.85 | 0.00 | - | 10 | 20 | 38.79% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 40.00% |
© 2024 Yahoo. All rights reserved.