Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00250000 | 2024-04-30 1:41PM EDT | 2024-05-03 | 33.80 | 33.15 | 39.10 | 0.00 | - | 4 | 10 | 144.97% |
| SPOT240517C00250000 | 2024-04-25 3:07PM EDT | 2024-05-17 | 41.05 | 34.70 | 40.00 | 0.00 | - | 1 | 373 | 61.34% |
| SPOT240524C00250000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 31.50 | 35.10 | 40.80 | 0.00 | - | 2 | 5 | 54.77% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 33.50 | 36.25 | 41.40 | 0.00 | - | 4 | 4 | 52.28% |
| SPOT240621C00250000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 36.15 | 38.05 | 40.30 | 0.00 | - | 3 | 515 | 45.26% |
| SPOT240719C00250000 | 2024-04-25 10:50AM EDT | 2024-07-19 | 41.99 | 41.35 | 44.35 | 0.00 | - | 1 | 304 | 46.69% |
| SPOT240920C00250000 | 2024-04-30 11:05AM EDT | 2024-09-20 | 52.55 | 50.25 | 52.50 | 0.00 | - | 5 | 76 | 48.87% |
| SPOT241018C00250000 | 2024-03-07 2:56PM EDT | 2024-10-18 | 50.70 | 79.75 | 81.15 | 0.00 | - | - | 3 | 86.05% |
| SPOT241220C00250000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 61.30 | 60.55 | 62.25 | 0.00 | - | 1 | 18 | 50.62% |
| SPOT250117C00250000 | 2024-04-24 1:40PM EDT | 2025-01-17 | 64.58 | 60.70 | 64.45 | 0.00 | - | 27 | 1,461 | 50.45% |
| SPOT251219C00250000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 89.95 | 84.15 | 91.15 | +19.50 | +27.68% | 5 | 9 | 51.58% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 2026-01-16 | 76.42 | 93.10 | 95.50 | 0.00 | - | 1 | 46 | 55.58% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 101.90 | 105.85 | 111.95 | 0.00 | - | 10 | 7 | 54.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00250000 | 2024-05-01 3:10PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.28 | -0.05 | -62.50% | 16 | 431 | 87.70% |
| SPOT240510P00250000 | 2024-05-01 12:35PM EDT | 2024-05-10 | 0.28 | 0.12 | 0.46 | -0.01 | -3.45% | 17 | 36 | 50.59% |
| SPOT240517P00250000 | 2024-05-01 2:48PM EDT | 2024-05-17 | 0.32 | 0.35 | 0.58 | -0.38 | -54.29% | 173 | 822 | 39.84% |
| SPOT240524P00250000 | 2024-04-30 2:06PM EDT | 2024-05-24 | 1.03 | 0.90 | 1.33 | 0.00 | - | 3 | 31 | 40.70% |
| SPOT240531P00250000 | 2024-05-01 9:36AM EDT | 2024-05-31 | 1.44 | 1.21 | 3.20 | +0.42 | +41.18% | 2 | 5 | 46.89% |
| SPOT240621P00250000 | 2024-05-01 10:38AM EDT | 2024-06-21 | 2.83 | 2.89 | 3.10 | -0.62 | -17.97% | 17 | 511 | 35.56% |
| SPOT240719P00250000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 4.20 | 3.90 | 5.20 | -1.25 | -22.94% | 11 | 988 | 34.84% |
| SPOT240816P00250000 | 2024-04-30 11:56AM EDT | 2024-08-16 | 9.59 | 9.55 | 10.05 | 0.00 | - | 2 | 55 | 40.63% |
| SPOT240920P00250000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 12.35 | 11.75 | 13.30 | 0.00 | - | 9 | 383 | 40.99% |
| SPOT241018P00250000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 14.15 | 13.35 | 15.00 | 0.00 | - | 10 | 120 | 40.13% |
| SPOT241220P00250000 | 2024-05-01 2:49PM EDT | 2024-12-20 | 17.25 | 18.20 | 19.85 | -0.19 | -1.09% | 18 | 66 | 40.62% |
| SPOT250117P00250000 | 2024-04-30 10:14AM EDT | 2025-01-17 | 18.72 | 19.55 | 20.15 | 0.00 | - | 1 | 400 | 38.74% |
| SPOT251219P00250000 | 2024-04-24 2:41PM EDT | 2025-12-19 | 32.50 | 30.35 | 35.05 | 0.00 | - | 3 | 173 | 37.42% |
| SPOT260116P00250000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 36.93 | 33.95 | 36.95 | 0.00 | - | 1 | 9 | 38.03% |
| SPOT260618P00250000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 43.90 | 38.30 | 41.95 | 0.00 | - | 46 | 46 | 37.52% |
| SPOT261218P00250000 | 2024-04-29 10:44AM EDT | 2026-12-18 | 44.00 | 41.95 | 45.60 | 0.00 | - | 1 | 5 | 36.02% |
© 2024 Yahoo. All rights reserved.