Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00140000 | 2024-02-15 1:18PM EDT | 2024-05-17 | 106.67 | 112.25 | 119.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT240621C00140000 | 2024-05-07 10:55AM EDT | 2024-06-21 | 159.70 | 152.90 | 158.90 | 0.00 | - | 4 | 221 | 124.02% |
| SPOT240719C00140000 | 2023-12-11 2:22PM EDT | 2024-07-19 | 68.10 | 66.05 | 74.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00140000 | 2024-04-16 3:31PM EDT | 2024-09-20 | 162.00 | 153.90 | 161.45 | 0.00 | - | 5 | 11 | 83.34% |
| SPOT250117C00140000 | 2024-05-01 2:35PM EDT | 2025-01-17 | 154.51 | 157.30 | 165.00 | 0.00 | - | 5 | 441 | 73.66% |
| SPOT251219C00140000 | 2024-04-05 3:00PM EDT | 2025-12-19 | 189.00 | 170.60 | 175.85 | 0.00 | - | 6 | 85 | 69.19% |
| SPOT260116C00140000 | 2024-01-03 3:25PM EDT | 2026-01-16 | 75.00 | 104.40 | 107.30 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00140000 | 2024-04-08 11:36AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 15 | 235.74% |
| SPOT240621P00140000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 2.52 | 0.00 | - | 1 | 181 | 123.34% |
| SPOT240719P00140000 | 2024-03-25 3:31PM EDT | 2024-07-19 | 0.48 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 95.75% |
| SPOT240920P00140000 | 2024-04-23 12:02PM EDT | 2024-09-20 | 0.37 | 0.11 | 0.78 | 0.00 | - | 8 | 274 | 58.40% |
| SPOT241220P00140000 | 2024-02-07 1:04PM EDT | 2024-12-20 | 3.25 | 1.95 | 3.30 | 0.00 | - | 1 | 1 | 61.98% |
| SPOT250117P00140000 | 2024-04-22 2:29PM EDT | 2025-01-17 | 2.22 | 0.62 | 1.61 | 0.00 | - | 13 | 891 | 52.76% |
| SPOT251219P00140000 | 2024-04-24 11:31AM EDT | 2025-12-19 | 5.85 | 4.55 | 5.80 | 0.00 | - | 62 | 68 | 46.61% |
| SPOT260116P00140000 | 2024-02-15 2:51PM EDT | 2026-01-16 | 9.23 | 7.90 | 9.90 | 0.00 | - | 1 | 383 | 51.74% |
| SPOT260618P00140000 | 2024-04-29 10:49AM EDT | 2026-06-18 | 8.70 | 6.25 | 8.40 | 0.00 | - | - | 16 | 45.47% |
| SPOT261218P00140000 | 2024-04-23 9:36AM EDT | 2026-12-18 | 9.50 | 8.20 | 11.35 | 0.00 | - | 1 | 2 | 45.13% |
© 2024 Yahoo. All rights reserved.