Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 62.67 | 57.90 | 63.75 | 0.00 | - | - | 2 | 176.17% |
| SPOT240517C00240000 | 2024-05-01 1:59PM EDT | 2024-05-17 | 46.12 | 58.10 | 64.20 | 0.00 | - | 7 | 521 | 101.05% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 59.10 | 64.85 | 0.00 | - | 2 | 1 | 71.86% |
| SPOT240607C00240000 | 2024-04-30 9:56AM EDT | 2024-06-07 | 49.08 | 59.90 | 65.15 | 0.00 | - | - | 2 | 66.72% |
| SPOT240621C00240000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 45.23 | 60.15 | 65.95 | 0.00 | - | 1 | 1,214 | 57.97% |
| SPOT240719C00240000 | 2024-04-29 12:22PM EDT | 2024-07-19 | 53.75 | 60.70 | 65.85 | 0.00 | - | 2 | 138 | 55.07% |
| SPOT240816C00240000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 57.43 | 66.25 | 68.10 | 0.00 | - | - | 2 | 50.26% |
| SPOT240920C00240000 | 2024-05-06 10:54AM EDT | 2024-09-20 | 70.17 | 69.35 | 70.85 | 0.00 | - | 1 | 102 | 50.96% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 66.40 | 71.80 | 73.25 | 0.00 | - | 1 | 2 | 50.67% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 63.83 | 78.40 | 79.45 | 0.00 | - | 11 | 20 | 51.24% |
| SPOT250117C00240000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 84.45 | 80.30 | 82.00 | 0.00 | - | 7 | 223 | 51.27% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 2025-12-19 | 111.27 | 103.75 | 107.65 | 0.00 | - | 2 | 2 | 54.06% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 57.16% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 93.55 | 113.40 | 116.80 | 0.00 | - | 1 | 2 | 54.07% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 2026-12-18 | 124.33 | 121.90 | 127.60 | 0.00 | - | 1 | 1 | 54.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00240000 | 2024-05-08 10:47AM EDT | 2024-05-10 | 0.01 | 0.01 | 4.35 | 0.00 | - | 1 | 16 | 189.79% |
| SPOT240517P00240000 | 2024-05-06 2:33PM EDT | 2024-05-17 | 0.11 | 0.01 | 1.48 | 0.00 | - | 37 | 336 | 80.86% |
| SPOT240524P00240000 | 2024-05-08 12:23PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.08 | -0.41 | -85.42% | 20 | 5 | 43.56% |
| SPOT240531P00240000 | 2024-04-24 2:38PM EDT | 2024-05-31 | 1.21 | 0.05 | 0.21 | 0.00 | - | 12 | 12 | 41.85% |
| SPOT240607P00240000 | 2024-05-02 1:54PM EDT | 2024-06-07 | 0.70 | 0.30 | 0.58 | 0.00 | - | - | 18 | 43.73% |
| SPOT240621P00240000 | 2024-05-08 9:51AM EDT | 2024-06-21 | 0.60 | 0.36 | 0.66 | -0.16 | -21.05% | 3 | 868 | 37.21% |
| SPOT240719P00240000 | 2024-05-08 2:24PM EDT | 2024-07-19 | 1.41 | 1.40 | 1.68 | -0.13 | -8.44% | 13 | 548 | 35.96% |
| SPOT240816P00240000 | 2024-05-06 12:48PM EDT | 2024-08-16 | 5.50 | 4.60 | 4.80 | 0.00 | - | 1 | 35 | 41.61% |
| SPOT240920P00240000 | 2024-05-06 12:14PM EDT | 2024-09-20 | 6.90 | 6.15 | 6.35 | 0.00 | - | 1 | 571 | 39.64% |
| SPOT241018P00240000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 7.77 | 7.25 | 7.55 | 0.00 | - | 1 | 33 | 38.59% |
| SPOT241220P00240000 | 2024-05-08 2:52PM EDT | 2024-12-20 | 11.60 | 11.45 | 11.60 | -0.30 | -2.52% | 11 | 64 | 39.37% |
| SPOT250117P00240000 | 2024-05-08 2:43PM EDT | 2025-01-17 | 12.65 | 12.45 | 12.80 | -3.11 | -19.73% | 12 | 324 | 38.87% |
| SPOT251219P00240000 | 2024-04-24 11:20AM EDT | 2025-12-19 | 30.80 | 26.30 | 27.10 | 0.00 | - | 15 | 38 | 38.06% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 27.45 | 29.25 | 0.00 | - | 10 | 20 | 38.95% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 39.13% |
© 2024 Yahoo. All rights reserved.