UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.93 -0.43 (-0.52%) GOLD FUTURES
2,334.00 -8.10 (-0.35%) DOW
38,499.22 -4.47 (-0.01%) Bitcoin GBP
51,631.90 -1,722.47 (-3.23%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:125.00
Callsfor26 April 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 | 252.06% |
| 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 | 157.10 | 164.75 | 0.00 | - | - | 1 | 76.43% |
| SPOT250117C00125000 | 2024-04-17 1:25PM EDT | 2025-01-17 | 177.43 | 158.05 | 165.60 | 0.00 | - | 49 | 98 | 75.67% |
| 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% |
Putsfor26 April 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 | 126.17% |
| SPOT240621P00125000 | 2024-03-28 12:20PM EDT | 2024-06-21 | 0.15 | 0.00 | 3.80 | 0.00 | - | 2 | 321 | 122.61% |
| SPOT240719P00125000 | 2023-12-04 11:15AM EDT | 2024-07-19 | 2.70 | 2.89 | 2.99 | 0.00 | - | - | 3 | 111.00% |
| SPOT240920P00125000 | 2024-04-23 2:56PM EDT | 2024-09-20 | 0.33 | 0.07 | 4.00 | 0.00 | - | 2 | 118 | 78.00% |
| SPOT241018P00125000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 0.80 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 50.73% |
| SPOT241220P00125000 | 2024-01-17 11:54AM EDT | 2024-12-20 | 5.00 | 1.88 | 1.99 | 0.00 | - | - | 1 | 60.90% |
| SPOT250117P00125000 | 2024-04-16 1:32PM EDT | 2025-01-17 | 1.26 | 0.43 | 1.30 | 0.00 | - | 2 | 1,563 | 53.33% |
| SPOT251219P00125000 | 2024-04-05 11:17AM EDT | 2025-12-19 | 4.64 | 0.00 | 6.50 | 0.00 | - | 2 | 3 | 51.66% |
| SPOT260116P00125000 | 2024-04-09 10:32AM EDT | 2026-01-16 | 5.20 | 2.90 | 5.00 | 0.00 | - | 4 | 134 | 46.95% |
| SPOT260618P00125000 | 2024-02-22 10:30AM EDT | 2026-06-18 | 7.85 | 6.30 | 8.70 | 0.00 | - | 1 | 1 | 49.52% |
© 2024 Yahoo. All rights reserved.