Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00280000 | 2024-05-02 3:13PM EDT | 2024-05-03 | 12.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT240510C00280000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240517C00280000 | 2024-05-02 1:37PM EDT | 2024-05-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT240524C00280000 | 2024-05-01 10:47AM EDT | 2024-05-24 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240531C00280000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 15.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240607C00280000 | 2024-05-02 12:56PM EDT | 2024-06-07 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240621C00280000 | 2024-05-02 3:38PM EDT | 2024-06-21 | 23.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPOT240719C00280000 | 2024-05-02 2:53PM EDT | 2024-07-19 | 27.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT240816C00280000 | 2024-04-30 3:39PM EDT | 2024-08-16 | 28.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT240920C00280000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 36.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT241018C00280000 | 2024-04-26 11:07AM EDT | 2024-10-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT241220C00280000 | 2024-04-25 2:42PM EDT | 2024-12-20 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT250117C00280000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00280000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 70.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 61.26% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 2026-12-18 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00280000 | 2024-05-02 3:16PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SPOT240510P00280000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 1.37 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| SPOT240517P00280000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPOT240524P00280000 | 2024-05-02 3:16PM EDT | 2024-05-24 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240531P00280000 | 2024-05-02 1:35PM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPOT240607P00280000 | 2024-04-25 10:16AM EDT | 2024-06-07 | 10.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPOT240621P00280000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPOT240719P00280000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| SPOT240816P00280000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPOT240920P00280000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SPOT241018P00280000 | 2024-04-30 2:04PM EDT | 2024-10-18 | 24.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 29.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPOT250117P00280000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 30.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 49.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 44.30% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.