UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.87 -0.49 (-0.59%) GOLD FUTURES
2,334.30 -7.80 (-0.33%) DOW
38,433.96 -69.73 (-0.18%) Bitcoin GBP
51,492.77 -2,029.13 (-3.79%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00340000 | 2024-04-24 2:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 89 | 1,136 | 71.88% |
| SPOT240503C00340000 | 2024-04-24 12:58PM EDT | 2024-05-03 | 0.13 | 0.05 | 0.17 | -0.57 | -81.43% | 221 | 245 | 50.78% |
| SPOT240510C00340000 | 2024-04-24 12:36PM EDT | 2024-05-10 | 0.15 | 0.07 | 0.78 | -1.77 | -92.19% | 7 | 62 | 53.76% |
| SPOT240517C00340000 | 2024-04-24 1:20PM EDT | 2024-05-17 | 0.45 | 0.27 | 0.84 | -2.44 | -84.43% | 13 | 179 | 45.95% |
| SPOT240524C00340000 | 2024-04-23 12:32PM EDT | 2024-05-24 | 6.39 | 0.36 | 0.84 | 0.00 | - | 21 | 19 | 40.43% |
| SPOT240531C00340000 | 2024-04-24 10:15AM EDT | 2024-05-31 | 1.74 | 0.67 | 1.95 | -5.92 | -77.28% | 1 | 2 | 44.48% |
| SPOT240621C00340000 | 2024-04-24 12:55PM EDT | 2024-06-21 | 1.77 | 1.65 | 2.05 | -4.03 | -69.48% | 28 | 262 | 36.17% |
| SPOT240719C00340000 | 2024-04-24 12:36PM EDT | 2024-07-19 | 3.50 | 3.35 | 3.75 | -7.18 | -67.23% | 136 | 179 | 35.51% |
| SPOT240920C00340000 | 2024-04-24 1:41PM EDT | 2024-09-20 | 12.80 | 11.20 | 11.50 | -10.75 | -45.65% | 35 | 50 | 41.49% |
| SPOT241018C00340000 | 2024-04-24 11:07AM EDT | 2024-10-18 | 14.40 | 13.40 | 13.95 | -11.35 | -44.08% | 1 | 14 | 41.70% |
| SPOT241220C00340000 | 2024-04-23 10:53AM EDT | 2024-12-20 | 34.95 | 19.80 | 20.85 | 0.00 | - | 30 | 75 | 44.10% |
| SPOT250117C00340000 | 2024-04-24 2:20PM EDT | 2025-01-17 | 23.35 | 21.15 | 22.75 | -15.75 | -40.28% | 5 | 47 | 43.83% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 44.00 | 49.30 | 0.00 | - | 2 | 7 | 47.84% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 67.00 | 49.05 | 50.75 | 0.00 | - | 5 | 14 | 47.75% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 58.45 | 64.00 | 0.00 | - | 12 | 13 | 50.91% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 58.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 39.89 | 55.00 | 60.20 | 0.00 | - | - | 1 | 64.01% |
| SPOT240517P00340000 | 2024-04-24 2:20PM EDT | 2024-05-17 | 52.20 | 55.70 | 60.65 | +8.33 | +18.99% | 27 | 8 | 57.31% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 71.68 | 54.90 | 63.00 | 0.00 | - | 2 | 2 | 63.07% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 38.80 | 55.80 | 61.35 | +6.75 | +21.06% | 2 | 32 | 39.60% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 70.60 | 56.55 | 62.70 | 0.00 | - | 2 | 2 | 36.80% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 64.05 | 66.60 | 0.00 | - | 6 | 11 | 35.68% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 75.70 | 63.65 | 67.20 | 0.00 | - | 1 | 4 | 33.73% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 52.70 | 69.50 | 71.15 | 0.00 | - | 16 | 217 | 32.38% |
© 2024 Yahoo. All rights reserved.