Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00260000 | 2024-05-03 10:06AM EDT | 2024-05-10 | 35.50 | 36.40 | 43.20 | 0.00 | - | 2 | 5 | 138.09% |
| SPOT240517C00260000 | 2024-05-08 1:55PM EDT | 2024-05-17 | 39.00 | 37.90 | 43.45 | +0.10 | +0.26% | 7 | 538 | 76.10% |
| SPOT240524C00260000 | 2024-04-22 1:33PM EDT | 2024-05-24 | 24.85 | 36.10 | 44.00 | 0.00 | - | - | 1 | 51.39% |
| SPOT240531C00260000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 39.17 | 37.10 | 44.50 | 0.00 | - | 4 | 6 | 69.30% |
| SPOT240614C00260000 | 2024-05-03 9:59AM EDT | 2024-06-14 | 40.44 | 38.05 | 46.00 | 0.00 | - | 4 | 4 | 60.31% |
| SPOT240621C00260000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 41.15 | 40.65 | 46.60 | +8.37 | +25.53% | 2 | 349 | 57.31% |
| SPOT240719C00260000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 42.30 | 43.75 | 47.25 | 0.00 | - | 3 | 216 | 46.47% |
| SPOT240816C00260000 | 2024-05-08 10:38AM EDT | 2024-08-16 | 54.35 | 49.50 | 51.75 | +13.32 | +32.46% | 1 | 2 | 48.77% |
| SPOT240920C00260000 | 2024-04-25 1:14PM EDT | 2024-09-20 | 48.35 | 53.45 | 55.10 | 0.00 | - | 15 | 57 | 47.67% |
| SPOT241018C00260000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 40.70 | 55.65 | 57.95 | 0.00 | - | 1 | 37 | 47.68% |
| SPOT241220C00260000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 56.13 | 63.30 | 66.10 | 0.00 | - | 1 | 53 | 50.71% |
| SPOT250117C00260000 | 2024-04-19 1:43PM EDT | 2025-01-17 | 53.00 | 66.15 | 68.25 | 0.00 | - | 1 | 412 | 50.33% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 2025-12-19 | 83.55 | 90.95 | 94.75 | 0.00 | - | 1 | 80 | 51.72% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 105.59 | 93.35 | 96.85 | 0.00 | - | 1 | 33 | 52.21% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 2026-12-18 | 105.71 | 106.85 | 114.00 | 0.00 | - | 1 | 1 | 51.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00260000 | 2024-05-06 10:42AM EDT | 2024-05-10 | 0.09 | 0.01 | 0.50 | 0.00 | - | 3 | 617 | 100.68% |
| SPOT240517P00260000 | 2024-05-07 12:14PM EDT | 2024-05-17 | 0.20 | 0.04 | 0.19 | +0.03 | +17.65% | 300 | 770 | 45.22% |
| SPOT240524P00260000 | 2024-05-08 1:18PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.49 | -0.45 | -70.31% | 1 | 23 | 40.23% |
| SPOT240531P00260000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 0.86 | 0.24 | 3.00 | 0.00 | - | 5 | 27 | 53.94% |
| SPOT240607P00260000 | 2024-05-08 10:58AM EDT | 2024-06-07 | 1.00 | 0.80 | 1.26 | -0.40 | -28.57% | 10 | 14 | 36.51% |
| SPOT240621P00260000 | 2024-05-08 3:16PM EDT | 2024-06-21 | 1.68 | 1.68 | 1.81 | -0.36 | -17.65% | 55 | 636 | 33.30% |
| SPOT240719P00260000 | 2024-05-08 12:56PM EDT | 2024-07-19 | 3.35 | 3.50 | 3.75 | -0.64 | -16.04% | 19 | 863 | 32.96% |
| SPOT240816P00260000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 8.99 | 7.65 | 10.00 | 0.00 | - | 5 | 13 | 42.43% |
| SPOT240920P00260000 | 2024-05-01 9:37AM EDT | 2024-09-20 | 15.13 | 10.45 | 12.10 | 0.00 | - | 2 | 339 | 40.25% |
| SPOT241018P00260000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 17.00 | 11.90 | 12.35 | 0.00 | - | 8 | 473 | 37.03% |
| SPOT241220P00260000 | 2024-04-30 2:04PM EDT | 2024-12-20 | 22.03 | 16.95 | 17.65 | 0.00 | - | 25 | 344 | 38.40% |
| SPOT250117P00260000 | 2024-05-06 2:50PM EDT | 2025-01-17 | 20.00 | 18.40 | 19.75 | 0.00 | - | 1 | 1,169 | 38.75% |
| SPOT250321P00260000 | 2024-05-01 1:27PM EDT | 2025-03-21 | 27.90 | 22.20 | 24.40 | 0.00 | - | - | 19 | 39.63% |
| SPOT251219P00260000 | 2024-04-11 2:50PM EDT | 2025-12-19 | 36.50 | 31.85 | 34.80 | 0.00 | - | 1 | 69 | 37.01% |
| SPOT260116P00260000 | 2024-04-23 11:06AM EDT | 2026-01-16 | 32.35 | 34.40 | 37.65 | 0.00 | - | 1 | 2 | 38.28% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 2026-12-18 | 46.64 | 44.05 | 47.85 | 0.00 | - | 1 | 1 | 36.90% |
© 2024 Yahoo. All rights reserved.