UK markets open in 3 hours 1 minute
NIKKEI 225
37,724.18 -735.90 (-1.91%) HANG SENG
17,288.72 +87.45 (+0.51%) CRUDE OIL
82.86 +0.05 (+0.06%) GOLD FUTURES
2,324.90 -13.50 (-0.58%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,586.96 -1,829.48 (-3.42%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00220000 | 2024-03-28 10:43AM EDT | 2024-04-26 | 49.00 | 58.20 | 62.85 | 0.00 | - | 4 | 2 | 237.79% |
| SPOT240517C00220000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 58.39 | 60.70 | 65.50 | 0.00 | - | 1 | 53 | 72.69% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 77.27 | 58.80 | 66.25 | 0.00 | - | 4 | 4 | 58.20% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 57.13 | 59.05 | 66.30 | 0.00 | - | 4 | 0 | 53.76% |
| SPOT240621C00220000 | 2024-04-22 3:48PM EDT | 2024-06-21 | 56.50 | 60.10 | 67.65 | 0.00 | - | 2 | 172 | 50.26% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 63.25 | 69.85 | 0.00 | - | 1 | 204 | 51.45% |
| SPOT240920C00220000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 70.00 | 70.85 | 75.55 | 0.00 | - | 1 | 51 | 54.09% |
| SPOT241018C00220000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 88.14 | 72.95 | 75.35 | 0.00 | - | 1 | 19 | 51.41% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 2024-12-20 | 75.80 | 79.15 | 83.45 | 0.00 | - | 3 | 6 | 55.09% |
| SPOT250117C00220000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 81.71 | 79.60 | 82.20 | -32.29 | -28.32% | 1 | 1,157 | 51.57% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 2025-12-19 | 131.80 | 100.55 | 105.15 | 0.00 | - | 1 | 45 | 54.11% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 102.90 | 108.95 | 0.00 | - | 1 | 21 | 55.56% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 108.60 | 114.80 | 0.00 | - | 1 | 1 | 54.34% |
| SPOT261218C00220000 | 2024-04-24 3:21PM EDT | 2026-12-18 | 120.15 | 118.40 | 123.60 | -26.21 | -17.91% | 1 | 2 | 55.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00220000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 569 | 120.31% |
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.45 | -0.10 | -90.91% | 1 | 27 | 76.47% |
| SPOT240510P00220000 | 2024-04-23 9:34AM EDT | 2024-05-10 | 0.02 | 0.04 | 2.59 | 0.00 | - | 101 | 106 | 79.98% |
| SPOT240517P00220000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 0.22 | 0.14 | 0.31 | +0.19 | +633.33% | 9 | 510 | 50.34% |
| SPOT240524P00220000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.09 | 0.11 | 2.89 | 0.00 | - | 7 | 9 | 60.28% |
| SPOT240621P00220000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 1.41 | 0.69 | 1.09 | +0.92 | +187.76% | 2 | 477 | 40.26% |
| SPOT240719P00220000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 1.75 | 1.68 | 1.79 | +0.96 | +121.52% | 4 | 116 | 37.18% |
| SPOT240920P00220000 | 2024-04-24 3:48PM EDT | 2024-09-20 | 6.11 | 5.75 | 6.15 | +2.66 | +77.10% | 265 | 203 | 41.19% |
| SPOT241018P00220000 | 2024-04-24 1:44PM EDT | 2024-10-18 | 6.30 | 5.40 | 7.20 | +1.75 | +38.46% | 30 | 775 | 40.10% |
| SPOT241220P00220000 | 2024-04-24 2:48PM EDT | 2024-12-20 | 10.85 | 10.30 | 11.15 | +4.10 | +60.74% | 3 | 811 | 41.29% |
| SPOT250117P00220000 | 2024-04-23 3:49PM EDT | 2025-01-17 | 8.80 | 11.45 | 11.95 | 0.00 | - | 1 | 113 | 40.32% |
| SPOT251219P00220000 | 2024-04-24 1:46PM EDT | 2025-12-19 | 23.25 | 23.45 | 24.85 | +3.35 | +16.83% | 26 | 259 | 39.15% |
| SPOT260116P00220000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 21.00 | 24.35 | 25.90 | 0.00 | - | 2 | 49 | 39.21% |
| SPOT260618P00220000 | 2024-02-16 4:02PM EDT | 2026-06-18 | 35.84 | 32.15 | 41.95 | 0.00 | - | 2 | 1 | 47.75% |
© 2024 Yahoo. All rights reserved.