Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00160000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 107.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT240621C00160000 | 2024-04-08 10:37AM EDT | 2024-06-21 | 153.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00160000 | 2023-12-08 4:19PM EDT | 2024-09-20 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00160000 | 2024-02-02 2:54PM EDT | 2024-12-20 | 77.70 | 110.10 | 116.75 | 0.00 | - | 3 | 3 | 52.48% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 145.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT251219C00160000 | 2024-04-03 3:37PM EDT | 2025-12-19 | 152.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 2026-01-16 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 58.39% |
| SPOT261218C00160000 | 2024-02-22 1:38PM EDT | 2026-12-18 | 123.61 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 54.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00160000 | 2024-04-22 9:34AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPOT240517P00160000 | 2024-04-22 10:51AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPOT240621P00160000 | 2024-04-17 12:45PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPOT240719P00160000 | 2024-02-08 11:26AM EDT | 2024-07-19 | 1.65 | 0.91 | 1.40 | 0.00 | - | 1 | 81 | 63.38% |
| SPOT240920P00160000 | 2024-04-02 2:32PM EDT | 2024-09-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPOT241220P00160000 | 2024-04-05 12:25PM EDT | 2024-12-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT250117P00160000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPOT251219P00160000 | 2023-12-06 11:16AM EDT | 2025-12-19 | 21.37 | 20.05 | 22.80 | 0.00 | - | 1 | 9 | 58.53% |
| SPOT260116P00160000 | 2024-03-04 3:19PM EDT | 2026-01-16 | 11.30 | 9.55 | 10.45 | 0.00 | - | 1 | 29 | 42.49% |
| SPOT260618P00160000 | 2024-03-05 11:09AM EDT | 2026-06-18 | 13.85 | 9.60 | 14.30 | 0.00 | - | - | 15 | 43.04% |
| SPOT261218P00160000 | 2024-04-09 11:09AM EDT | 2026-12-18 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.