Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00180000 | 2024-04-22 11:35AM EDT | 2024-06-21 | 92.87 | 119.35 | 124.60 | 0.00 | - | 6 | 74 | 105.37% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 2024-07-19 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240920C00180000 | 2024-05-14 9:38AM EDT | 2024-09-20 | 112.35 | 122.50 | 129.95 | 0.00 | - | 2 | 40 | 64.49% |
| SPOT241220C00180000 | 2024-05-10 12:53PM EDT | 2024-12-20 | 123.78 | 127.00 | 133.15 | 0.00 | - | 4 | 7 | 60.82% |
| SPOT250117C00180000 | 2024-05-13 12:32PM EDT | 2025-01-17 | 120.50 | 130.25 | 134.15 | 0.00 | - | 6 | 179 | 62.29% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 147.75 | 140.10 | 146.85 | 0.00 | - | 1 | 10 | 55.12% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 2026-01-16 | 147.30 | 141.45 | 144.90 | 0.00 | - | 10 | 9 | 53.48% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 2026-12-18 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 27.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00180000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 0.15 | 0.01 | 1.50 | 0.00 | - | 1 | 89 | 89.53% |
| SPOT240719P00180000 | 2024-04-30 11:34AM EDT | 2024-07-19 | 0.39 | 0.03 | 1.50 | 0.00 | - | 1 | 220 | 66.89% |
| SPOT240816P00180000 | 2024-05-08 1:24PM EDT | 2024-08-16 | 0.55 | 0.15 | 0.90 | 0.00 | - | - | 20 | 52.30% |
| SPOT240920P00180000 | 2024-05-09 2:51PM EDT | 2024-09-20 | 0.85 | 0.34 | 1.09 | 0.00 | - | 1 | 233 | 50.39% |
| SPOT241018P00180000 | 2024-05-09 2:52PM EDT | 2024-10-18 | 1.15 | 0.56 | 1.40 | 0.00 | - | 1 | 8 | 47.84% |
| SPOT241220P00180000 | 2024-03-21 2:39PM EDT | 2024-12-20 | 6.85 | 5.45 | 5.90 | 0.00 | - | 1 | 5 | 56.48% |
| SPOT250117P00180000 | 2024-04-29 11:15AM EDT | 2025-01-17 | 4.30 | 2.82 | 3.05 | 0.00 | - | 2 | 642 | 45.03% |
| SPOT251219P00180000 | 2024-05-07 2:08PM EDT | 2025-12-19 | 11.05 | 10.30 | 11.55 | 0.00 | - | 1 | 58 | 43.57% |
| SPOT260116P00180000 | 2024-04-03 10:49AM EDT | 2026-01-16 | 15.25 | 12.00 | 12.90 | 0.00 | - | 1 | 30 | 44.35% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 2026-12-18 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 45.75% |
© 2024 Yahoo. All rights reserved.