UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.78 +0.97 (+1.17%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,895.95 +676.23 (+1.32%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00320000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.06 | -0.09 | -90.00% | 83 | 1,158 | 57.42% |
| SPOT240503C00320000 | 2024-04-25 3:38PM EDT | 2024-05-03 | 0.40 | 0.30 | 0.43 | +0.15 | +60.00% | 43 | 387 | 40.14% |
| SPOT240510C00320000 | 2024-04-25 2:53PM EDT | 2024-05-10 | 0.85 | 0.58 | 0.97 | +0.16 | +23.19% | 36 | 105 | 36.34% |
| SPOT240517C00320000 | 2024-04-25 3:22PM EDT | 2024-05-17 | 1.84 | 1.63 | 1.98 | +0.88 | +91.67% | 23 | 287 | 37.17% |
| SPOT240524C00320000 | 2024-04-24 1:58PM EDT | 2024-05-24 | 2.18 | 2.28 | 2.90 | 0.00 | - | 15 | 20 | 37.01% |
| SPOT240531C00320000 | 2024-04-25 3:24PM EDT | 2024-05-31 | 4.03 | 2.38 | 4.35 | +1.70 | +72.96% | 1 | 9 | 38.90% |
| SPOT240621C00320000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 6.57 | 5.95 | 6.20 | +2.77 | +72.89% | 16 | 900 | 36.19% |
| SPOT240719C00320000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 9.05 | 9.05 | 9.35 | +2.83 | +45.50% | 225 | 522 | 36.30% |
| SPOT240920C00320000 | 2024-04-25 10:52AM EDT | 2024-09-20 | 20.27 | 19.50 | 19.90 | +3.42 | +20.30% | 2 | 83 | 42.82% |
| SPOT241018C00320000 | 2024-04-25 1:55PM EDT | 2024-10-18 | 22.10 | 22.10 | 22.70 | +2.00 | +9.95% | 39 | 410 | 42.86% |
| SPOT241220C00320000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 28.70 | 27.00 | 31.70 | -18.07 | -38.64% | 10 | 100 | 46.52% |
| SPOT250117C00320000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 32.48 | 30.70 | 33.45 | +2.78 | +9.36% | 10 | 146 | 45.80% |
| SPOT251219C00320000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 54.68 | 59.45 | 62.85 | 0.00 | - | 1 | 16 | 50.40% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 58.60 | 60.35 | 66.95 | 0.00 | - | 1 | 33 | 52.02% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 71.10 | 73.65 | 0.00 | - | 9 | 0 | 50.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00320000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 33.90 | 27.70 | 32.95 | -7.80 | -18.71% | 34 | 23 | 125.88% |
| SPOT240517P00320000 | 2024-04-25 12:51PM EDT | 2024-05-17 | 32.60 | 30.30 | 32.70 | -5.41 | -14.23% | 1 | 82 | 35.60% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 31.75 | 36.10 | 0.00 | - | 1 | 7 | 46.25% |
| SPOT240621P00320000 | 2024-04-24 12:21PM EDT | 2024-06-21 | 45.92 | 31.35 | 36.60 | +6.37 | +16.11% | 2 | 79 | 34.65% |
| SPOT240719P00320000 | 2024-04-24 2:52PM EDT | 2024-07-19 | 36.20 | 35.15 | 40.20 | -6.18 | -14.58% | 6 | 126 | 36.05% |
| SPOT240920P00320000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 43.55 | 44.15 | 44.70 | +1.15 | +2.71% | 1 | 58 | 34.08% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 43.35 | 46.60 | +0.85 | +1.77% | 1 | 20 | 33.77% |
| SPOT241220P00320000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 41.10 | 51.00 | 51.85 | 0.00 | - | 2 | 39 | 34.83% |
| SPOT250117P00320000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 53.15 | 51.95 | 53.35 | -2.15 | -3.89% | 7 | 58 | 34.51% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 31.39% |
| SPOT260116P00320000 | 2024-04-23 2:58PM EDT | 2026-01-16 | 61.15 | 66.90 | 70.15 | 0.00 | - | 40 | 40 | 33.62% |
© 2024 Yahoo. All rights reserved.