Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00320000 | 2024-05-03 11:25AM EDT | 2024-05-10 | 0.56 | 0.19 | 0.50 | +0.22 | +64.71% | 7 | 83 | 41.04% |
| SPOT240517C00320000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 0.95 | 0.95 | 1.57 | -0.24 | -20.17% | 46 | 2,410 | 38.05% |
| SPOT240524C00320000 | 2024-04-30 12:40PM EDT | 2024-05-24 | 2.10 | 1.90 | 2.31 | +1.04 | +98.11% | 3 | 23 | 34.99% |
| SPOT240531C00320000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 2.84 | 2.79 | 3.10 | -0.05 | -1.73% | 1 | 40 | 33.65% |
| SPOT240621C00320000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 5.80 | 4.65 | 6.15 | +0.13 | +2.29% | 48 | 942 | 34.17% |
| SPOT240719C00320000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 9.84 | 9.70 | 10.05 | +0.39 | +4.13% | 18 | 468 | 35.28% |
| SPOT240816C00320000 | 2024-05-03 11:18AM EDT | 2024-08-16 | 17.74 | 17.45 | 17.80 | +3.54 | +24.93% | 3 | 55 | 43.04% |
| SPOT240920C00320000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 22.20 | 21.30 | 21.65 | +5.15 | +30.21% | 1 | 96 | 42.61% |
| SPOT241018C00320000 | 2024-05-02 2:57PM EDT | 2024-10-18 | 23.00 | 23.75 | 24.60 | 0.00 | - | 45 | 463 | 42.61% |
| SPOT241220C00320000 | 2024-04-29 3:06PM EDT | 2024-12-20 | 28.40 | 32.55 | 33.95 | 0.00 | - | 25 | 128 | 46.31% |
| SPOT250117C00320000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 35.40 | 34.40 | 35.45 | +2.92 | +8.99% | 3 | 146 | 45.23% |
| SPOT251219C00320000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 54.68 | 62.00 | 64.90 | 0.00 | - | 1 | 16 | 49.47% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 58.60 | 64.15 | 66.45 | 0.00 | - | 1 | 33 | 49.37% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 50.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 29.99 | 22.75 | 26.25 | 0.00 | - | - | 0 | 63.97% |
| SPOT240517P00320000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 30.50 | 21.15 | 26.70 | 0.00 | - | 2 | 82 | 46.42% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 24.45 | 27.20 | 0.00 | - | 1 | 7 | 39.95% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 14.60 | 24.85 | 27.70 | 0.00 | - | - | 5 | 36.46% |
| SPOT240621P00320000 | 2024-04-30 11:59AM EDT | 2024-06-21 | 36.85 | 25.15 | 30.65 | 0.00 | - | 4 | 80 | 35.74% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 36.20 | 30.15 | 33.45 | 0.00 | - | 6 | 124 | 34.22% |
| SPOT240816P00320000 | 2024-04-25 2:17PM EDT | 2024-08-16 | 41.65 | 36.75 | 37.40 | 0.00 | - | - | 1 | 35.94% |
| SPOT240920P00320000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 43.50 | 39.25 | 40.20 | 0.00 | - | 9 | 58 | 35.09% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 40.75 | 42.35 | 0.00 | - | 1 | 21 | 34.78% |
| SPOT241220P00320000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 41.10 | 46.50 | 47.70 | 0.00 | - | 2 | 39 | 35.43% |
| SPOT250117P00320000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 53.15 | 46.85 | 49.10 | 0.00 | - | 7 | 65 | 34.88% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 34.03% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 64.35 | 66.95 | 0.00 | - | 10 | 50 | 34.07% |
© 2024 Yahoo. All rights reserved.