Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00220000 | 2024-05-02 10:41AM EDT | 2024-05-17 | 67.17 | 70.35 | 75.75 | +8.78 | +15.04% | 2 | 53 | 97.61% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 77.27 | 70.75 | 77.55 | 0.00 | - | 4 | 4 | 98.12% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 57.13 | 70.90 | 77.55 | 0.00 | - | 4 | 0 | 85.46% |
| SPOT240621C00220000 | 2024-04-22 3:48PM EDT | 2024-06-21 | 56.50 | 73.00 | 77.95 | 0.00 | - | 2 | 172 | 51.17% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 73.45 | 80.55 | 0.00 | - | 1 | 204 | 63.76% |
| SPOT240920C00220000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 70.00 | 82.50 | 83.85 | 0.00 | - | 1 | 51 | 53.88% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 77.75 | 83.60 | 87.50 | 0.00 | - | 1 | 19 | 54.13% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 2024-12-20 | 75.80 | 89.50 | 93.55 | 0.00 | - | 3 | 6 | 55.94% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 86.30 | 90.95 | 93.85 | 0.00 | - | 2 | 1,156 | 54.13% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 2025-12-19 | 131.80 | 110.65 | 114.90 | 0.00 | - | 1 | 45 | 54.45% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 112.80 | 115.95 | 0.00 | - | 1 | 21 | 54.61% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 119.85 | 124.20 | 0.00 | - | 1 | 1 | 54.91% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 122.20 | 127.15 | 133.60 | 0.00 | - | 1 | 2 | 55.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 2024-05-03 | 0.01 | 0.00 | 3.80 | 0.00 | - | 1 | 27 | 395.02% |
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 108 | 78.52% |
| SPOT240517P00220000 | 2024-04-30 1:20PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 511 | 62.11% |
| SPOT240524P00220000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.50 | 0.00 | - | 7 | 9 | 58.01% |
| SPOT240621P00220000 | 2024-05-01 9:42AM EDT | 2024-06-21 | 0.45 | 0.32 | 0.77 | 0.00 | - | 2 | 477 | 45.92% |
| SPOT240719P00220000 | 2024-04-30 3:40PM EDT | 2024-07-19 | 1.49 | 0.80 | 1.35 | 0.00 | - | 2 | 122 | 41.31% |
| SPOT240816P00220000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 3.55 | 2.73 | 3.40 | -0.20 | -5.33% | 3 | 33 | 44.78% |
| SPOT240920P00220000 | 2024-04-25 11:36AM EDT | 2024-09-20 | 4.60 | 4.25 | 4.60 | -1.18 | -20.42% | 2 | 356 | 42.54% |
| SPOT241018P00220000 | 2024-04-29 11:23AM EDT | 2024-10-18 | 6.30 | 5.30 | 5.55 | 0.00 | - | 1 | 816 | 41.31% |
| SPOT241220P00220000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 9.50 | 8.75 | 9.00 | +0.25 | +2.70% | 5 | 814 | 42.01% |
| SPOT250117P00220000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 9.73 | 8.80 | 9.90 | -1.12 | -10.32% | 1 | 112 | 41.22% |
| SPOT251219P00220000 | 2024-04-24 1:46PM EDT | 2025-12-19 | 23.25 | 21.10 | 22.00 | 0.00 | - | 26 | 283 | 39.37% |
| SPOT260116P00220000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 21.00 | 22.10 | 23.20 | 0.00 | - | 2 | 49 | 39.57% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 2026-06-18 | 26.10 | 25.60 | 28.30 | 0.00 | - | 1 | 1 | 39.59% |
© 2024 Yahoo. All rights reserved.