UK markets open in 7 hours 52 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.59 -0.14 (-0.17%) GOLD FUTURES
2,393.90 -4.10 (-0.17%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,090.18 +1,534.92 (+3.10%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00195000 | 2024-04-18 3:24PM EDT | 2024-04-19 | 95.45 | 90.45 | 98.90 | -8.00 | -7.73% | 1 | 298 | 274.02% |
| SPOT240426C00195000 | 2024-04-12 12:59PM EDT | 2024-04-26 | 106.50 | 92.50 | 99.00 | 0.00 | - | 2 | 2 | 161.52% |
| SPOT240517C00195000 | 2024-02-13 10:30AM EDT | 2024-05-17 | 42.76 | 63.50 | 66.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPOT240621C00195000 | 2024-03-28 10:50AM EDT | 2024-06-21 | 75.28 | 94.50 | 101.45 | 0.00 | - | 1 | 623 | 74.80% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 2024-07-19 | 105.65 | 95.70 | 102.95 | 0.00 | - | 1 | 40 | 68.37% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 2024-09-20 | 97.90 | 100.25 | 105.70 | 0.00 | - | 9 | 49 | 63.12% |
| SPOT241220C00195000 | 2024-02-01 2:38PM EDT | 2024-12-20 | 51.15 | 86.10 | 87.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00195000 | 2024-04-18 12:19PM EDT | 2025-01-17 | 114.23 | 106.20 | 111.40 | -2.52 | -2.16% | 22 | 73 | 58.09% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 2025-12-19 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 41.93% |
| SPOT260116C00195000 | 2024-04-08 11:32AM EDT | 2026-01-16 | 150.00 | 126.30 | 132.40 | 0.00 | - | 10 | 18 | 59.12% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 2026-12-18 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 43.59% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00195000 | 2024-04-08 3:05PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 179 | 181.25% |
| SPOT240426P00195000 | 2024-04-10 10:32AM EDT | 2024-04-26 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 21 | 139.84% |
| SPOT240517P00195000 | 2024-04-12 12:38PM EDT | 2024-05-17 | 0.60 | 0.14 | 1.50 | 0.00 | - | 2 | 17 | 77.83% |
| SPOT240621P00195000 | 2024-04-12 10:54AM EDT | 2024-06-21 | 0.70 | 0.31 | 1.50 | 0.00 | - | 4 | 141 | 53.88% |
| SPOT240719P00195000 | 2024-04-04 12:07PM EDT | 2024-07-19 | 1.17 | 1.10 | 1.89 | 0.00 | - | 6 | 58 | 52.53% |
| SPOT240920P00195000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.90 | -1.35 | -27.55% | 1 | 167 | 48.74% |
| SPOT241018P00195000 | 2024-04-09 12:53PM EDT | 2024-10-18 | 3.85 | 4.25 | 7.40 | 0.00 | - | 4 | 6 | 50.60% |
| SPOT241220P00195000 | 2024-04-09 9:45AM EDT | 2024-12-20 | 6.60 | 6.65 | 7.05 | 0.00 | - | 1 | 188 | 46.49% |
| SPOT250117P00195000 | 2024-04-18 2:23PM EDT | 2025-01-17 | 7.35 | 7.30 | 7.85 | -0.52 | -6.61% | 66 | 519 | 45.71% |
| SPOT251219P00195000 | 2024-03-22 12:17PM EDT | 2025-12-19 | 20.35 | 17.05 | 17.90 | 0.00 | - | 1 | 19 | 42.68% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 17.05 | 17.70 | 18.50 | 0.00 | - | 5 | 46 | 42.37% |
| SPOT260618P00195000 | 2024-03-14 3:03PM EDT | 2026-06-18 | 26.75 | 19.85 | 21.35 | 0.00 | - | 15 | 132 | 40.75% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 2026-12-18 | 23.30 | 22.10 | 25.50 | 0.00 | - | 6 | 6 | 40.16% |
© 2024 Yahoo. All rights reserved.