UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.51 -0.18 (-0.22%) GOLD FUTURES
2,394.40 +6.00 (+0.25%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,086.69 +1,785.69 (+3.62%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00310000 | 2024-04-18 3:00PM EDT | 2024-04-19 | 0.14 | 0.04 | 0.15 | -0.25 | -64.10% | 51 | 433 | 51.27% |
| SPOT240426C00310000 | 2024-04-18 3:48PM EDT | 2024-04-26 | 7.55 | 7.05 | 7.45 | -2.00 | -20.94% | 17 | 172 | 82.56% |
| SPOT240503C00310000 | 2024-04-18 3:45PM EDT | 2024-05-03 | 8.80 | 8.00 | 8.50 | -3.60 | -29.03% | 6 | 59 | 66.49% |
| SPOT240510C00310000 | 2024-04-18 1:17PM EDT | 2024-05-10 | 10.75 | 8.20 | 9.55 | -2.35 | -17.94% | 1 | 17 | 57.81% |
| SPOT240517C00310000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 10.51 | 10.00 | 10.30 | -2.39 | -18.53% | 10 | 791 | 54.77% |
| SPOT240524C00310000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 15.60 | 10.20 | 11.45 | 0.00 | - | 1 | 5 | 51.28% |
| SPOT240621C00310000 | 2024-04-18 1:34PM EDT | 2024-06-21 | 16.25 | 14.35 | 14.75 | -0.95 | -5.52% | 5 | 1,592 | 47.11% |
| SPOT240719C00310000 | 2024-04-18 2:43PM EDT | 2024-07-19 | 18.75 | 17.55 | 18.00 | -1.70 | -8.31% | 9 | 214 | 45.10% |
| SPOT240920C00310000 | 2024-04-17 12:16PM EDT | 2024-09-20 | 31.50 | 25.20 | 27.30 | 0.00 | - | 11 | 69 | 47.25% |
| SPOT241018C00310000 | 2024-04-17 2:07PM EDT | 2024-10-18 | 33.95 | 28.00 | 29.90 | 0.00 | - | 2 | 54 | 46.69% |
| SPOT241220C00310000 | 2024-04-17 12:23PM EDT | 2024-12-20 | 42.04 | 36.75 | 37.80 | 0.00 | - | 2 | 252 | 48.62% |
| SPOT250117C00310000 | 2024-04-04 11:09AM EDT | 2025-01-17 | 47.00 | 38.50 | 39.95 | 0.00 | - | 2 | 232 | 48.23% |
| SPOT251219C00310000 | 2024-04-18 12:19PM EDT | 2025-12-19 | 69.00 | 65.25 | 68.10 | -5.33 | -7.17% | 6 | 30 | 50.44% |
| SPOT260116C00310000 | 2024-04-11 1:04PM EDT | 2026-01-16 | 77.70 | 66.70 | 69.15 | 0.00 | - | 1 | 54 | 50.16% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 2026-06-18 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 40.89% |
| SPOT261218C00310000 | 2024-04-08 9:36AM EDT | 2026-12-18 | 102.30 | 85.65 | 88.25 | 0.00 | - | 1 | 9 | 51.11% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00310000 | 2024-04-18 1:10PM EDT | 2024-04-19 | 17.11 | 19.00 | 23.40 | +3.01 | +21.35% | 15 | 143 | 62.31% |
| SPOT240426P00310000 | 2024-04-18 1:10PM EDT | 2024-04-26 | 25.53 | 27.25 | 31.40 | +0.43 | +1.71% | 20 | 49 | 90.33% |
| SPOT240503P00310000 | 2024-04-16 12:03PM EDT | 2024-05-03 | 25.00 | 28.40 | 33.70 | 0.00 | - | 1 | 4 | 75.45% |
| SPOT240510P00310000 | 2024-04-15 12:30PM EDT | 2024-05-10 | 25.35 | 28.70 | 33.65 | 0.00 | - | 1 | 16 | 63.39% |
| SPOT240517P00310000 | 2024-04-18 1:42PM EDT | 2024-05-17 | 28.25 | 30.10 | 30.55 | +1.95 | +7.41% | 22 | 217 | 52.75% |
| SPOT240524P00310000 | 2024-04-08 12:40PM EDT | 2024-05-24 | 19.95 | 29.60 | 32.75 | 0.00 | - | 10 | 11 | 54.52% |
| SPOT240621P00310000 | 2024-04-17 2:07PM EDT | 2024-06-21 | 29.55 | 31.35 | 33.90 | 0.00 | - | 11 | 43 | 43.60% |
| SPOT240719P00310000 | 2024-04-17 3:35PM EDT | 2024-07-19 | 32.25 | 34.80 | 35.70 | 0.00 | - | 11 | 49 | 39.66% |
| SPOT240920P00310000 | 2024-04-17 10:39AM EDT | 2024-09-20 | 37.95 | 41.20 | 43.20 | 0.00 | - | 3 | 47 | 40.74% |
| SPOT241018P00310000 | 2024-04-17 12:10PM EDT | 2024-10-18 | 40.55 | 41.50 | 43.85 | 0.00 | - | 30 | 33 | 38.32% |
| SPOT241220P00310000 | 2024-04-18 11:05AM EDT | 2024-12-20 | 45.65 | 47.80 | 51.90 | +5.15 | +12.72% | 5 | 15 | 41.58% |
| SPOT250117P00310000 | 2024-04-17 11:26AM EDT | 2025-01-17 | 45.25 | 48.85 | 51.20 | 0.00 | - | 1 | 72 | 38.71% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 2025-12-19 | 61.30 | 63.75 | 65.60 | 0.00 | - | 2 | 27 | 35.64% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 2026-01-16 | 75.58 | 62.95 | 67.20 | 0.00 | - | - | 3 | 35.90% |
© 2024 Yahoo. All rights reserved.