Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00270000 | 2024-05-01 12:30PM EDT | 2024-05-10 | 16.60 | 25.90 | 31.80 | 0.00 | - | 2 | 8 | 51.03% |
| SPOT240517C00270000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 28.64 | 27.60 | 31.25 | +1.74 | +6.47% | 1 | 536 | 58.14% |
| SPOT240524C00270000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 27.00 | 28.30 | 33.25 | 0.00 | - | 2 | 3 | 57.37% |
| SPOT240531C00270000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 42.10 | 28.45 | 32.40 | 0.00 | - | - | 5 | 45.16% |
| SPOT240607C00270000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 23.65 | 30.45 | 33.95 | 0.00 | - | - | 1 | 46.24% |
| SPOT240621C00270000 | 2024-05-01 2:11PM EDT | 2024-06-21 | 25.50 | 32.20 | 36.50 | 0.00 | - | 4 | 331 | 46.56% |
| SPOT240719C00270000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 37.75 | 35.30 | 37.50 | +1.85 | +5.15% | 1 | 256 | 39.17% |
| SPOT240816C00270000 | 2024-04-24 1:19PM EDT | 2024-08-16 | 35.90 | 43.50 | 44.25 | 0.00 | - | - | 1 | 46.09% |
| SPOT240920C00270000 | 2024-04-30 12:44PM EDT | 2024-09-20 | 37.45 | 45.60 | 48.80 | 0.00 | - | 8 | 707 | 46.90% |
| SPOT241018C00270000 | 2024-04-29 12:44PM EDT | 2024-10-18 | 43.73 | 49.15 | 52.20 | 0.00 | - | 1 | 41 | 47.52% |
| SPOT241220C00270000 | 2024-04-30 11:04AM EDT | 2024-12-20 | 51.64 | 55.60 | 58.75 | 0.00 | - | 3 | 73 | 48.18% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 65.05 | 59.65 | 61.25 | 0.00 | - | 4 | 303 | 48.25% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 2025-12-19 | 94.42 | 84.95 | 88.85 | 0.00 | - | 6 | 31 | 50.52% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 87.10 | 90.30 | 0.00 | - | 6 | 119 | 50.66% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 91.09 | 104.05 | 112.00 | 0.00 | - | 1 | 20 | 52.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00270000 | 2024-05-06 10:39AM EDT | 2024-05-10 | 0.14 | 0.14 | 0.25 | -0.14 | -50.00% | 30 | 642 | 48.54% |
| SPOT240517P00270000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 0.80 | 0.42 | 0.53 | 0.00 | - | 5 | 1,211 | 36.52% |
| SPOT240524P00270000 | 2024-05-03 9:36AM EDT | 2024-05-24 | 2.20 | 0.98 | 1.93 | 0.00 | - | 10 | 44 | 41.09% |
| SPOT240531P00270000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 1.65 | 1.55 | 1.85 | -0.48 | -22.54% | 1 | 114 | 34.64% |
| SPOT240607P00270000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 4.41 | 1.99 | 2.63 | 0.00 | - | 10 | 10 | 34.62% |
| SPOT240614P00270000 | 2024-05-06 10:34AM EDT | 2024-06-14 | 3.10 | 0.87 | 3.40 | -0.79 | -20.31% | 9 | 6 | 34.59% |
| SPOT240621P00270000 | 2024-05-03 1:59PM EDT | 2024-06-21 | 4.50 | 3.60 | 3.80 | 0.00 | - | 9 | 456 | 33.33% |
| SPOT240719P00270000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 6.31 | 6.00 | 6.30 | -0.53 | -7.75% | 6 | 536 | 32.86% |
| SPOT240816P00270000 | 2024-05-06 10:17AM EDT | 2024-08-16 | 11.93 | 11.60 | 12.00 | -0.96 | -7.45% | 12 | 8 | 39.23% |
| SPOT240920P00270000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 17.10 | 14.10 | 14.40 | 0.00 | - | 1 | 258 | 37.74% |
| SPOT241018P00270000 | 2024-04-25 10:29AM EDT | 2024-10-18 | 20.65 | 15.40 | 16.20 | 0.00 | - | 9 | 603 | 37.00% |
| SPOT241220P00270000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 25.02 | 21.25 | 21.75 | 0.00 | - | 26 | 204 | 38.18% |
| SPOT250117P00270000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 23.50 | 22.65 | 23.25 | 0.00 | - | 2 | 366 | 37.73% |
| SPOT251219P00270000 | 2024-05-02 3:16PM EDT | 2025-12-19 | 40.41 | 38.15 | 40.15 | 0.00 | - | 1 | 9 | 37.20% |
| SPOT260116P00270000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 45.85 | 38.15 | 40.50 | 0.00 | - | 1 | 18 | 36.60% |
| SPOT260618P00270000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 52.50 | 43.40 | 46.55 | 0.00 | - | 1 | 7 | 36.65% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 51.38 | 47.00 | 55.00 | 0.00 | - | 1 | 1 | 37.84% |
© 2024 Yahoo. All rights reserved.