Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00200000 | 2024-04-22 9:36AM EDT | 2024-05-17 | 76.80 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 0.00% |
| SPOT240621C00200000 | 2024-05-03 1:00PM EDT | 2024-06-21 | 98.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,456 | 0.00% |
| SPOT240719C00200000 | 2024-05-02 11:45AM EDT | 2024-07-19 | 90.95 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 84.43 | 0.00 | 0.00 | 0.00 | - | 10 | 1,033 | 0.00% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 97.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPOT241220C00200000 | 2024-05-02 1:11PM EDT | 2024-12-20 | 102.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPOT250117C00200000 | 2024-04-23 12:47PM EDT | 2025-01-17 | 130.49 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 0.00% |
| SPOT251219C00200000 | 2024-03-05 11:21AM EDT | 2025-12-19 | 104.55 | 131.10 | 135.40 | 0.00 | - | 2 | 22 | 62.39% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 142.00 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 2026-12-18 | 159.60 | 141.35 | 146.10 | 0.00 | - | 1 | 3 | 57.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00200000 | 2024-04-24 11:03AM EDT | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 66 | 50.00% |
| SPOT240517P00200000 | 2024-04-29 11:37AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| SPOT240621P00200000 | 2024-04-25 10:57AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 25.00% |
| SPOT240719P00200000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 12.50% |
| SPOT240816P00200000 | 2024-04-30 3:49PM EDT | 2024-08-16 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| SPOT240920P00200000 | 2024-05-02 1:50PM EDT | 2024-09-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 822 | 12.50% |
| SPOT241018P00200000 | 2024-04-29 10:13AM EDT | 2024-10-18 | 3.59 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 12.50% |
| SPOT241220P00200000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 821 | 12.50% |
| SPOT250117P00200000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 805 | 12.50% |
| SPOT250321P00200000 | 2024-05-02 12:10PM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPOT250620P00200000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPOT251219P00200000 | 2024-05-01 11:17AM EDT | 2025-12-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 6.25% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 6.25% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 2026-06-18 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 42.82% |
| SPOT261218P00200000 | 2024-05-03 10:08AM EDT | 2026-12-18 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 856 | 6.25% |
© 2024 Yahoo. All rights reserved.