Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00155000 | 2024-03-06 11:53AM EDT | 2024-04-19 | 115.45 | 152.55 | 159.90 | 0.00 | - | 20 | 79 | 1,590.43% |
| SPOT240621C00155000 | 2024-02-12 3:28PM EDT | 2024-06-21 | 84.55 | 103.50 | 108.10 | 0.00 | - | 4 | 34 | 0.00% |
| SPOT240719C00155000 | 2024-02-12 3:57PM EDT | 2024-07-19 | 85.35 | 102.85 | 110.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240920C00155000 | 2024-02-06 11:13AM EDT | 2024-09-20 | 92.50 | 118.80 | 124.45 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00155000 | 2024-02-20 12:03PM EDT | 2025-01-17 | 100.28 | 113.55 | 118.65 | 0.00 | - | 10 | 60 | 0.00% |
| SPOT251219C00155000 | 2024-03-11 10:56AM EDT | 2025-12-19 | 127.50 | 165.65 | 171.25 | 0.00 | - | 5 | 13 | 80.03% |
| SPOT260116C00155000 | 2024-02-22 1:38PM EDT | 2026-01-16 | 116.80 | 130.70 | 136.00 | 0.00 | - | 1 | 1 | 29.10% |
| SPOT261218C00155000 | 2024-02-09 10:42AM EDT | 2026-12-18 | 119.68 | 134.00 | 144.00 | 0.00 | - | - | 2 | 37.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00155000 | 2024-02-26 10:31AM EDT | 2024-04-19 | 0.07 | 0.00 | 1.50 | 0.00 | - | 2 | 121 | 625.78% |
| SPOT240517P00155000 | 2024-04-16 3:16PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SPOT240621P00155000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240719P00155000 | 2024-02-28 11:36AM EDT | 2024-07-19 | 1.04 | 0.38 | 0.76 | 0.00 | - | 1 | 58 | 62.38% |
| SPOT240920P00155000 | 2024-04-02 2:32PM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPOT241018P00155000 | 2024-02-27 1:24PM EDT | 2024-10-18 | 2.53 | 1.57 | 2.14 | 0.00 | - | 4 | 54 | 54.83% |
| SPOT241220P00155000 | 2024-02-22 4:24PM EDT | 2024-12-20 | 4.20 | 3.30 | 3.70 | 0.00 | - | 1 | 4 | 54.67% |
| SPOT250117P00155000 | 2024-04-11 11:02AM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT251219P00155000 | 2024-04-15 1:28PM EDT | 2025-12-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPOT260116P00155000 | 2024-04-03 3:33PM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT261218P00155000 | 2024-04-04 1:46PM EDT | 2026-12-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.