Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00185000 | 2024-04-19 10:39AM EDT | 2024-05-17 | 93.69 | 96.65 | 103.00 | 0.00 | - | 3 | 20 | 124.90% |
| SPOT240621C00185000 | 2024-03-19 10:47AM EDT | 2024-06-21 | 71.43 | 104.00 | 111.00 | 0.00 | - | 1 | 202 | 118.43% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 2024-07-19 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 2024-09-20 | 131.00 | 101.05 | 108.85 | 0.00 | - | 2 | 20 | 63.82% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 73.89% |
| SPOT250117C00185000 | 2024-04-23 3:11PM EDT | 2025-01-17 | 136.55 | 109.50 | 113.05 | 0.00 | - | 20 | 152 | 60.22% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 136.50 | 127.10 | 129.95 | 0.00 | - | 1 | 12 | 59.46% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 2026-01-16 | 147.23 | 125.05 | 130.90 | 0.00 | - | 6 | 15 | 57.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00185000 | 2024-04-23 11:20AM EDT | 2024-05-17 | 0.04 | 0.00 | 1.35 | 0.00 | - | 3 | 46 | 107.18% |
| SPOT240621P00185000 | 2024-04-30 11:34AM EDT | 2024-06-21 | 0.29 | 0.04 | 1.50 | 0.00 | - | 1 | 364 | 62.74% |
| SPOT240719P00185000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 0.39 | 0.25 | 0.60 | 0.00 | - | 1 | 161 | 48.41% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 2024-09-20 | 3.60 | 1.47 | 2.17 | 0.00 | - | 33 | 220 | 46.86% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 4.35 | 2.31 | 2.47 | 0.00 | - | 2 | 5 | 44.20% |
| SPOT241220P00185000 | 2024-04-03 11:41AM EDT | 2024-12-20 | 5.80 | 3.70 | 4.60 | 0.00 | - | 1 | 133 | 44.61% |
| SPOT250117P00185000 | 2024-04-22 1:28PM EDT | 2025-01-17 | 6.95 | 4.75 | 5.25 | 0.00 | - | 38 | 218 | 43.85% |
| SPOT251219P00185000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 13.60 | 13.10 | 14.55 | 0.00 | - | 1 | 27 | 41.87% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 2026-01-16 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 48.28% |
| SPOT260618P00185000 | 2024-04-25 9:41AM EDT | 2026-06-18 | 19.30 | 17.75 | 18.70 | 0.00 | - | - | 3 | 40.99% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 2026-12-18 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 40.81% |
© 2024 Yahoo. All rights reserved.