Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00165000 | 2024-01-18 4:37PM EDT | 2024-05-17 | 48.30 | 80.15 | 88.55 | 0.00 | - | 10 | 10 | 0.00% |
| SPOT240621C00165000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 102.00 | 121.95 | 128.65 | 0.00 | - | 2 | 151 | 75.54% |
| SPOT240719C00165000 | 2024-02-20 10:44AM EDT | 2024-07-19 | 84.00 | 96.95 | 101.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPOT240920C00165000 | 2024-03-11 3:07PM EDT | 2024-09-20 | 99.17 | 137.30 | 144.70 | 0.00 | - | 1 | 31 | 107.03% |
| SPOT250117C00165000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 140.15 | 129.90 | 136.80 | 0.00 | - | 26 | 124 | 62.98% |
| SPOT251219C00165000 | 2024-02-06 1:10PM EDT | 2025-12-19 | 98.45 | 129.35 | 132.10 | 0.00 | - | 2 | 17 | 39.79% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 2026-01-16 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 30.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00165000 | 2024-04-03 3:50PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 162.89% |
| SPOT240517P00165000 | 2024-03-07 3:37PM EDT | 2024-05-17 | 0.55 | 0.09 | 1.50 | 0.00 | - | 1 | 76 | 125.88% |
| SPOT240621P00165000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 1.77 | 0.71 | 0.94 | 0.00 | - | 1 | 359 | 77.59% |
| SPOT240719P00165000 | 2024-02-29 12:58PM EDT | 2024-07-19 | 1.27 | 0.62 | 1.00 | 0.00 | - | 5 | 143 | 63.14% |
| SPOT240920P00165000 | 2024-04-23 9:51AM EDT | 2024-09-20 | 0.72 | 0.44 | 1.45 | 0.00 | - | 3 | 173 | 53.21% |
| SPOT241220P00165000 | 2024-04-22 3:53PM EDT | 2024-12-20 | 3.65 | 1.66 | 3.00 | 0.00 | - | 1 | 32 | 49.08% |
| SPOT250117P00165000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 3.00 | 2.58 | 3.00 | 0.00 | - | 1 | 631 | 46.42% |
| SPOT251219P00165000 | 2024-04-25 10:05AM EDT | 2025-12-19 | 10.15 | 9.35 | 10.35 | 0.00 | - | 5 | 25 | 44.36% |
| SPOT260116P00165000 | 2024-04-17 10:08AM EDT | 2026-01-16 | 10.70 | 9.95 | 10.75 | 0.00 | - | 1 | 10 | 43.95% |
| SPOT260618P00165000 | 2024-02-26 11:16AM EDT | 2026-06-18 | 16.05 | 13.15 | 17.40 | 0.00 | - | 10 | 10 | 47.54% |
| SPOT261218P00165000 | 2024-04-22 11:35AM EDT | 2026-12-18 | 16.80 | 14.35 | 17.55 | 0.00 | - | 1 | 5 | 42.96% |
© 2024 Yahoo. All rights reserved.