Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00190000 | 2024-04-22 9:36AM EDT | 2024-05-17 | 86.55 | 103.70 | 109.65 | 0.00 | - | 18 | 22 | 123.54% |
| SPOT240621C00190000 | 2024-05-02 1:35PM EDT | 2024-06-21 | 103.00 | 104.45 | 110.70 | 0.00 | - | 20 | 104 | 76.29% |
| SPOT240719C00190000 | 2024-03-11 10:34AM EDT | 2024-07-19 | 71.25 | 112.35 | 120.25 | 0.00 | - | 1 | 8 | 103.28% |
| SPOT240920C00190000 | 2024-04-15 12:21PM EDT | 2024-09-20 | 115.41 | 107.70 | 115.70 | 0.00 | - | 1 | 34 | 62.54% |
| SPOT250117C00190000 | 2024-04-23 12:49PM EDT | 2025-01-17 | 139.81 | 115.80 | 120.20 | 0.00 | - | 1 | 296 | 59.39% |
| SPOT251219C00190000 | 2024-04-24 12:31PM EDT | 2025-12-19 | 122.00 | 133.00 | 136.75 | 0.00 | - | 1 | 24 | 58.24% |
| SPOT260116C00190000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 117.34 | 133.75 | 137.80 | 0.00 | - | 1 | 34 | 57.85% |
| SPOT261218C00190000 | 2024-03-12 9:30AM EDT | 2026-12-18 | 114.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00190000 | 2024-04-23 9:43AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 108 | 71.88% |
| SPOT240621P00190000 | 2024-04-30 2:27PM EDT | 2024-06-21 | 0.21 | 0.04 | 0.18 | 0.00 | - | 15 | 487 | 50.49% |
| SPOT240719P00190000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 0.49 | 0.09 | 0.60 | 0.00 | - | 1 | 282 | 51.03% |
| SPOT240920P00190000 | 2024-04-23 9:50AM EDT | 2024-09-20 | 1.69 | 0.87 | 2.24 | 0.00 | - | 3 | 372 | 48.96% |
| SPOT241018P00190000 | 2024-04-22 10:27AM EDT | 2024-10-18 | 4.85 | 2.04 | 2.51 | 0.00 | - | 1 | 2 | 45.89% |
| SPOT241220P00190000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 5.25 | 4.00 | 4.20 | 0.00 | - | 4 | 683 | 44.67% |
| SPOT250117P00190000 | 2024-04-23 10:58AM EDT | 2025-01-17 | 4.00 | 4.60 | 4.90 | 0.00 | - | 7 | 832 | 44.07% |
| SPOT251219P00190000 | 2024-04-24 11:38AM EDT | 2025-12-19 | 15.15 | 12.95 | 14.40 | 0.00 | - | 25 | 125 | 42.21% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 2026-01-16 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 43.17% |
| SPOT260618P00190000 | 2024-03-26 3:45PM EDT | 2026-06-18 | 22.85 | 18.90 | 20.10 | 0.00 | - | 25 | 75 | 42.74% |
| SPOT261218P00190000 | 2024-03-05 2:41PM EDT | 2026-12-18 | 25.90 | 20.45 | 25.70 | 0.00 | - | - | 13 | 43.28% |
© 2024 Yahoo. All rights reserved.