UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 +0.03 (+0.04%) GOLD FUTURES
2,328.90 -9.50 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,636.23 -1,658.05 (-3.11%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00150000 | 2024-02-15 12:03PM EDT | 2024-05-17 | 95.54 | 104.15 | 109.90 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT240621C00150000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 133.00 | 130.25 | 134.15 | +8.20 | +6.57% | 2 | 102 | 86.16% |
| SPOT240719C00150000 | 2024-03-01 11:09AM EDT | 2024-07-19 | 114.29 | 114.35 | 120.65 | 0.00 | - | 1 | 28 | 0.00% |
| SPOT240920C00150000 | 2023-11-17 2:50PM EDT | 2024-09-20 | 44.45 | 56.20 | 57.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT241220C00150000 | 2024-02-06 10:36AM EDT | 2024-12-20 | 107.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00150000 | 2024-04-15 2:13PM EDT | 2025-01-17 | 150.77 | 135.55 | 142.95 | 0.00 | - | 1 | 175 | 67.02% |
| SPOT251219C00150000 | 2024-04-03 3:37PM EDT | 2025-12-19 | 160.59 | 146.05 | 154.75 | 0.00 | - | 1 | 5 | 61.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00150000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.23 | 0.00 | - | 10 | 53 | 99.80% |
| SPOT240621P00150000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 649 | 65.92% |
| SPOT240719P00150000 | 2024-03-20 3:17PM EDT | 2024-07-19 | 0.60 | 0.09 | 1.28 | 0.00 | - | 1 | 10 | 66.85% |
| SPOT240920P00150000 | 2024-04-24 1:04PM EDT | 2024-09-20 | 0.52 | 0.35 | 0.97 | -0.84 | -61.76% | 3 | 164 | 50.59% |
| SPOT241220P00150000 | 2024-04-10 10:38AM EDT | 2024-12-20 | 2.24 | 1.20 | 2.32 | 0.00 | - | 10 | 26 | 50.79% |
| SPOT250117P00150000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 2.85 | 1.45 | 2.66 | 0.00 | - | 1 | 1,833 | 49.60% |
| SPOT251219P00150000 | 2024-04-24 12:34PM EDT | 2025-12-19 | 7.25 | 7.05 | 8.10 | -0.35 | -4.61% | 7 | 71 | 44.86% |
| SPOT260116P00150000 | 2024-04-23 10:28AM EDT | 2026-01-16 | 7.00 | 7.90 | 8.60 | 0.00 | - | 1 | 38 | 44.72% |
| SPOT260618P00150000 | 2024-04-24 3:16PM EDT | 2026-06-18 | 10.50 | 10.15 | 11.40 | +0.60 | +6.06% | 9 | 0 | 44.23% |
| SPOT261218P00150000 | 2024-04-24 9:31AM EDT | 2026-12-18 | 11.98 | 12.00 | 14.25 | -3.47 | -22.46% | 1 | 0 | 43.32% |
© 2024 Yahoo. All rights reserved.