Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00300000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.68 | 0.69 | 0.86 | +0.40 | +142.86% | 284 | 1,228 | 46.51% |
| SPOT240510C00300000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 3.58 | 3.55 | 3.75 | +0.78 | +27.86% | 227 | 59 | 35.55% |
| SPOT240517C00300000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 5.40 | 5.75 | 6.00 | +2.35 | +77.05% | 77 | 1,360 | 35.81% |
| SPOT240524C00300000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 7.60 | 6.95 | 8.70 | +3.33 | +77.99% | 19 | 181 | 39.12% |
| SPOT240531C00300000 | 2024-05-02 1:21PM EDT | 2024-05-31 | 6.88 | 8.65 | 10.25 | +1.53 | +28.60% | 28 | 175 | 38.80% |
| SPOT240607C00300000 | 2024-04-26 10:43AM EDT | 2024-06-07 | 9.60 | 9.90 | 12.25 | 0.00 | - | 1 | 1 | 40.28% |
| SPOT240621C00300000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 12.92 | 12.75 | 13.10 | +3.17 | +32.51% | 100 | 1,002 | 36.15% |
| SPOT240719C00300000 | 2024-05-02 2:10PM EDT | 2024-07-19 | 16.25 | 17.05 | 17.40 | +3.45 | +26.95% | 27 | 366 | 36.88% |
| SPOT240816C00300000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 22.65 | 24.95 | 25.30 | +2.30 | +11.30% | 92 | 54 | 44.13% |
| SPOT240920C00300000 | 2024-05-02 3:39PM EDT | 2024-09-20 | 28.40 | 28.90 | 29.35 | +1.48 | +5.50% | 50 | 270 | 43.82% |
| SPOT241018C00300000 | 2024-04-29 12:38PM EDT | 2024-10-18 | 28.10 | 31.35 | 32.30 | 0.00 | - | 5 | 103 | 43.73% |
| SPOT241220C00300000 | 2024-05-02 2:46PM EDT | 2024-12-20 | 40.00 | 39.85 | 40.85 | +10.75 | +36.75% | 13 | 306 | 46.51% |
| SPOT250117C00300000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 39.75 | 42.10 | 43.90 | +3.64 | +10.08% | 2 | 1,916 | 47.04% |
| SPOT251219C00300000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 66.70 | 67.10 | 72.30 | 0.00 | - | 13 | 176 | 50.49% |
| SPOT260116C00300000 | 2024-04-29 2:21PM EDT | 2026-01-16 | 68.80 | 71.00 | 73.15 | 0.00 | - | 1 | 572 | 49.92% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 2026-06-18 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 52.22% |
| SPOT261218C00300000 | 2024-04-25 11:18AM EDT | 2026-12-18 | 85.92 | 89.30 | 95.15 | 0.00 | - | 3 | 30 | 50.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00300000 | 2024-05-02 12:59PM EDT | 2024-05-03 | 10.65 | 3.95 | 7.90 | -2.60 | -19.62% | 27 | 398 | 70.65% |
| SPOT240510P00300000 | 2024-05-02 12:59PM EDT | 2024-05-10 | 12.33 | 9.00 | 9.55 | -4.47 | -26.61% | 5 | 67 | 35.36% |
| SPOT240517P00300000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 11.58 | 10.65 | 11.25 | -1.62 | -12.27% | 3 | 347 | 33.30% |
| SPOT240524P00300000 | 2024-04-30 10:31AM EDT | 2024-05-24 | 18.04 | 12.05 | 13.25 | 0.00 | - | 4 | 21 | 34.61% |
| SPOT240531P00300000 | 2024-04-30 9:59AM EDT | 2024-05-31 | 19.19 | 13.35 | 14.00 | 0.00 | - | 1 | 17 | 32.45% |
| SPOT240621P00300000 | 2024-05-02 3:21PM EDT | 2024-06-21 | 16.99 | 16.40 | 16.70 | -3.80 | -18.28% | 2 | 304 | 30.99% |
| SPOT240719P00300000 | 2024-05-02 1:37PM EDT | 2024-07-19 | 21.10 | 19.55 | 19.90 | -1.70 | -7.46% | 30 | 163 | 30.74% |
| SPOT240816P00300000 | 2024-05-02 11:03AM EDT | 2024-08-16 | 29.45 | 26.20 | 26.60 | -1.20 | -3.92% | 4 | 60 | 36.97% |
| SPOT240920P00300000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 34.10 | 28.95 | 29.25 | 0.00 | - | 2 | 96 | 35.69% |
| SPOT241018P00300000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 35.00 | 30.40 | 31.20 | 0.00 | - | 6 | 156 | 35.05% |
| SPOT241220P00300000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 39.60 | 36.10 | 38.65 | 0.00 | - | 1 | 100 | 37.89% |
| SPOT250117P00300000 | 2024-04-26 10:38AM EDT | 2025-01-17 | 41.32 | 36.40 | 39.00 | 0.00 | - | 20 | 70 | 36.15% |
| SPOT251219P00300000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 65.50 | 53.90 | 56.05 | 0.00 | - | 5 | 107 | 35.37% |
| SPOT260116P00300000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 58.45 | 54.80 | 56.40 | 0.00 | - | 10 | 6 | 34.80% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 2026-06-18 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 36.59% |
© 2024 Yahoo. All rights reserved.