Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531C00195000 | 2024-05-24 11:48AM EDT | 2024-05-31 | 112.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240621C00195000 | 2024-05-14 11:05AM EDT | 2024-06-21 | 96.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 2024-07-19 | 105.65 | 101.30 | 106.80 | 0.00 | - | 1 | 40 | 0.00% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 2024-09-20 | 97.90 | 104.70 | 111.75 | 0.00 | - | 9 | 49 | 0.00% |
| SPOT241220C00195000 | 2024-05-24 2:42PM EDT | 2024-12-20 | 122.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 129.88 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| SPOT250321C00195000 | 2024-05-24 2:42PM EDT | 2025-03-21 | 127.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 2025-12-19 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 0.00% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 122.50 | 141.30 | 144.15 | 0.00 | - | 2 | 16 | 56.92% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 2026-12-18 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 28.29% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00195000 | 2024-05-28 9:47AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240719P00195000 | 2024-05-14 1:15PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPOT240920P00195000 | 2024-05-09 2:51PM EDT | 2024-09-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT241018P00195000 | 2024-05-10 12:28PM EDT | 2024-10-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT241220P00195000 | 2024-05-24 1:42PM EDT | 2024-12-20 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT250117P00195000 | 2024-05-14 10:01AM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250321P00195000 | 2024-05-15 1:08PM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT251219P00195000 | 2024-05-23 1:04PM EDT | 2025-12-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 17.05 | 15.30 | 16.40 | 0.00 | - | 5 | 46 | 44.97% |
| SPOT260618P00195000 | 2024-05-08 3:09PM EDT | 2026-06-18 | 18.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 2026-12-18 | 23.30 | 21.45 | 25.40 | 0.00 | - | 6 | 6 | 43.87% |
© 2024 Yahoo. All rights reserved.