UK markets open in 3 hours 29 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,506.99 +193.13 (+1.05%) CRUDE OIL
79.47 +0.48 (+0.61%) GOLD FUTURES
2,319.00 -3.30 (-0.14%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,187.76 -982.30 (-1.96%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00185000 | 2024-04-19 10:39AM EDT | 2024-05-17 | 93.69 | 110.55 | 118.35 | 0.00 | - | 3 | 20 | 166.31% |
| SPOT240621C00185000 | 2024-03-19 10:47AM EDT | 2024-06-21 | 71.43 | 104.00 | 111.00 | 0.00 | - | 1 | 202 | 0.00% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 2024-07-19 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 2024-09-20 | 131.00 | 115.25 | 123.15 | 0.00 | - | 2 | 20 | 66.89% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 53.05% |
| SPOT250117C00185000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 113.93 | 121.40 | 128.90 | 0.00 | - | 5 | 152 | 62.18% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 136.50 | 137.70 | 143.85 | 0.00 | - | 1 | 12 | 59.26% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 2026-01-16 | 147.23 | 140.35 | 143.80 | 0.00 | - | 6 | 15 | 59.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00185000 | 2024-04-23 11:20AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.80 | 0.00 | - | 3 | 46 | 148.44% |
| SPOT240621P00185000 | 2024-05-07 10:44AM EDT | 2024-06-21 | 0.43 | 0.02 | 2.56 | 0.00 | - | 1 | 364 | 82.28% |
| SPOT240719P00185000 | 2024-05-07 10:44AM EDT | 2024-07-19 | 0.54 | 0.15 | 0.49 | 0.00 | - | 1 | 161 | 50.78% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 2024-09-20 | 3.60 | 1.43 | 1.93 | 0.00 | - | 33 | 220 | 51.10% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 4.35 | 1.02 | 1.86 | 0.00 | - | 4 | 5 | 46.13% |
| SPOT241220P00185000 | 2024-04-03 11:41AM EDT | 2024-12-20 | 5.80 | 3.50 | 3.70 | 0.00 | - | 1 | 133 | 46.19% |
| SPOT250117P00185000 | 2024-04-22 1:28PM EDT | 2025-01-17 | 6.95 | 3.60 | 3.85 | 0.00 | - | 38 | 218 | 44.03% |
| SPOT251219P00185000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 13.60 | 11.55 | 12.95 | 0.00 | - | 1 | 27 | 42.72% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 2026-01-16 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 50.12% |
| SPOT260618P00185000 | 2024-04-25 9:41AM EDT | 2026-06-18 | 19.30 | 14.65 | 17.70 | 0.00 | - | - | 3 | 42.49% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 2026-12-18 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 43.11% |
© 2024 Yahoo. All rights reserved.