UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.69 0.00 (0.00%) GOLD FUTURES
2,395.00 +6.60 (+0.28%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,066.02 +1,996.79 (+4.07%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00240000 | 2024-04-18 1:17PM EDT | 2024-04-19 | 53.53 | 47.00 | 53.20 | -4.35 | -7.52% | 4 | 683 | 165.58% |
| SPOT240503C00240000 | 2024-04-17 12:02PM EDT | 2024-05-03 | 60.00 | 49.70 | 53.75 | 0.00 | - | 1 | 3 | 76.34% |
| SPOT240517C00240000 | 2024-04-16 9:51AM EDT | 2024-05-17 | 55.94 | 52.55 | 53.30 | 0.00 | - | 1 | 540 | 63.04% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 53.85 | 56.30 | 0.00 | - | 2 | 1 | 61.35% |
| SPOT240621C00240000 | 2024-04-16 12:07PM EDT | 2024-06-21 | 64.09 | 54.20 | 58.80 | 0.00 | - | 2 | 1,216 | 55.06% |
| SPOT240719C00240000 | 2024-04-16 3:11PM EDT | 2024-07-19 | 60.20 | 58.40 | 60.40 | -7.84 | -11.52% | 1 | 139 | 53.30% |
| SPOT240920C00240000 | 2024-04-18 1:20PM EDT | 2024-09-20 | 69.16 | 65.55 | 66.85 | -6.69 | -8.82% | 17 | 79 | 53.21% |
| SPOT241018C00240000 | 2024-03-11 3:31PM EDT | 2024-10-18 | 45.05 | 76.65 | 78.85 | 0.00 | - | 1 | 2 | 66.57% |
| SPOT241220C00240000 | 2024-03-18 1:34PM EDT | 2024-12-20 | 49.25 | 78.00 | 80.40 | 0.00 | - | 1 | 16 | 59.31% |
| SPOT250117C00240000 | 2024-04-09 1:36PM EDT | 2025-01-17 | 82.00 | 76.05 | 77.50 | -4.20 | -4.87% | 1 | 222 | 53.25% |
| SPOT251219C00240000 | 2024-04-04 10:41AM EDT | 2025-12-19 | 106.00 | 98.40 | 101.30 | 0.00 | - | 1 | 2 | 54.41% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 62.17% |
| SPOT260618C00240000 | 2024-02-06 2:17PM EDT | 2026-06-18 | 62.50 | 90.70 | 95.50 | 0.00 | - | - | 1 | 44.69% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 2026-12-18 | 124.33 | 115.55 | 120.70 | 0.00 | - | 1 | 1 | 54.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00240000 | 2024-04-15 2:16PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.16 | 0.00 | - | 8 | 1,150 | 109.77% |
| SPOT240426P00240000 | 2024-04-18 3:21PM EDT | 2024-04-26 | 1.40 | 1.35 | 1.62 | +0.27 | +23.89% | 3 | 22 | 87.96% |
| SPOT240503P00240000 | 2024-04-17 12:04PM EDT | 2024-05-03 | 1.61 | 1.80 | 2.48 | 0.00 | - | 10 | 75 | 72.78% |
| SPOT240510P00240000 | 2024-04-17 12:08PM EDT | 2024-05-10 | 1.89 | 2.08 | 5.00 | 0.00 | - | 2 | 9 | 70.80% |
| SPOT240517P00240000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 2.51 | 2.50 | 2.63 | +0.16 | +6.81% | 1 | 373 | 56.03% |
| SPOT240524P00240000 | 2024-04-16 11:37AM EDT | 2024-05-24 | 2.80 | 2.80 | 4.75 | 0.00 | - | 1 | 2 | 57.03% |
| SPOT240531P00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 3.29 | 3.15 | 5.10 | 0.00 | - | 2 | 1 | 53.91% |
| SPOT240621P00240000 | 2024-04-17 3:36PM EDT | 2024-06-21 | 4.12 | 4.40 | 4.55 | 0.00 | - | 10 | 715 | 45.91% |
| SPOT240719P00240000 | 2024-04-18 11:02AM EDT | 2024-07-19 | 5.30 | 5.80 | 6.10 | +0.20 | +3.92% | 11 | 550 | 42.83% |
| SPOT240920P00240000 | 2024-04-17 12:08PM EDT | 2024-09-20 | 10.60 | 11.00 | 11.25 | 0.00 | - | 1 | 186 | 43.11% |
| SPOT241018P00240000 | 2024-04-18 1:34PM EDT | 2024-10-18 | 12.05 | 12.45 | 12.75 | +1.05 | +9.55% | 5 | 11 | 42.19% |
| SPOT241220P00240000 | 2024-04-15 1:20PM EDT | 2024-12-20 | 16.60 | 16.60 | 17.15 | 0.00 | - | 2 | 8 | 42.51% |
| SPOT250117P00240000 | 2024-04-05 10:07AM EDT | 2025-01-17 | 16.25 | 17.75 | 18.40 | 0.00 | - | 1 | 324 | 41.88% |
| SPOT251219P00240000 | 2024-03-22 10:10AM EDT | 2025-12-19 | 37.00 | 30.90 | 32.10 | 0.00 | - | 2 | 24 | 39.44% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 31.95 | 34.30 | 0.00 | - | 10 | 20 | 40.31% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 34.95 | 37.10 | 0.00 | - | 2 | 0 | 38.20% |
© 2024 Yahoo. All rights reserved.