Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00230000 | 2024-05-06 2:11PM EDT | 2024-05-17 | 66.80 | 65.45 | 72.60 | 0.00 | - | 1 | 82 | 82.72% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 2024-05-24 | 76.21 | 66.15 | 72.95 | 0.00 | - | 1 | 1 | 74.12% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 2024-05-31 | 48.99 | 66.00 | 73.25 | 0.00 | - | 1 | 1 | 63.84% |
| SPOT240621C00230000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 68.30 | 67.10 | 74.30 | 0.00 | - | 1 | 234 | 55.23% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 48.38 | 68.75 | 75.95 | 0.00 | - | 16 | 80 | 51.02% |
| SPOT240816C00230000 | 2024-04-25 1:17PM EDT | 2024-08-16 | 68.10 | 73.70 | 76.20 | 0.00 | - | - | 1 | 51.60% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 80.65 | 77.60 | 78.80 | 0.00 | - | 1 | 51 | 52.09% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 2024-10-18 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 50.77% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 99.29 | 85.30 | 86.65 | 0.00 | - | 3 | 257 | 52.73% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 2025-01-17 | 75.00 | 86.75 | 88.80 | 0.00 | - | 22 | 412 | 52.30% |
| SPOT251219C00230000 | 2024-03-15 11:59AM EDT | 2025-12-19 | 77.90 | 114.60 | 117.45 | 0.00 | - | 5 | 55 | 59.00% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 2026-01-16 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 51.75% |
| SPOT261218C00230000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 116.85 | 124.70 | 131.45 | 0.00 | - | 1 | 2 | 54.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 121.68% |
| SPOT240517P00230000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 0.26 | 0.02 | 1.50 | 0.00 | - | 25 | 249 | 88.96% |
| SPOT240524P00230000 | 2024-05-06 10:58AM EDT | 2024-05-24 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 69.39% |
| SPOT240531P00230000 | 2024-05-06 1:48PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 47.75% |
| SPOT240621P00230000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 0.60 | 0.18 | 0.84 | 0.00 | - | 4 | 398 | 44.39% |
| SPOT240719P00230000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 1.70 | 0.84 | 1.15 | 0.00 | - | 25 | 468 | 37.37% |
| SPOT240816P00230000 | 2024-04-29 1:19PM EDT | 2024-08-16 | 5.30 | 2.70 | 3.80 | 0.00 | - | 15 | 90 | 43.34% |
| SPOT240920P00230000 | 2024-04-22 1:41PM EDT | 2024-09-20 | 10.90 | 4.85 | 5.15 | 0.00 | - | 1 | 129 | 41.21% |
| SPOT241018P00230000 | 2024-05-06 1:19PM EDT | 2024-10-18 | 6.44 | 5.75 | 6.15 | 0.00 | - | 1 | 787 | 39.92% |
| SPOT241220P00230000 | 2024-05-06 1:18PM EDT | 2024-12-20 | 10.45 | 9.70 | 9.90 | 0.00 | - | 6 | 42 | 40.76% |
| SPOT250117P00230000 | 2024-04-25 9:52AM EDT | 2025-01-17 | 15.29 | 9.95 | 10.90 | 0.00 | - | 1 | 967 | 40.05% |
| SPOT250321P00230000 | 2024-05-02 9:53AM EDT | 2025-03-21 | 16.90 | 13.60 | 14.10 | 0.00 | - | - | 21 | 40.24% |
| SPOT251219P00230000 | 2024-05-06 3:39PM EDT | 2025-12-19 | 24.45 | 23.05 | 24.40 | 0.00 | - | 15 | 553 | 39.04% |
| SPOT260116P00230000 | 2024-05-06 3:39PM EDT | 2026-01-16 | 25.28 | 23.70 | 25.40 | 0.00 | - | 15 | 410 | 39.02% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 2026-06-18 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 44.87% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 2026-12-18 | 36.05 | 30.90 | 38.00 | 0.00 | - | - | 1 | 40.04% |
© 2024 Yahoo. All rights reserved.