Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00340000 | 2024-05-20 11:10AM EDT | 2024-05-24 | 0.15 | 0.00 | 3.15 | 0.00 | - | 43 | 61 | 137.60% |
| SPOT240531C00340000 | 2024-05-20 12:27PM EDT | 2024-05-31 | 0.47 | 0.06 | 0.44 | 0.00 | - | 48 | 44 | 48.39% |
| SPOT240607C00340000 | 2024-05-22 11:30AM EDT | 2024-06-07 | 0.56 | 0.32 | 0.54 | -0.94 | -62.67% | 1 | 2 | 37.79% |
| SPOT240614C00340000 | 2024-05-17 10:33AM EDT | 2024-06-14 | 2.00 | 0.80 | 1.05 | 0.00 | - | 1 | 14 | 36.55% |
| SPOT240621C00340000 | 2024-05-22 10:21AM EDT | 2024-06-21 | 1.50 | 1.27 | 1.46 | -0.39 | -20.63% | 97 | 392 | 34.80% |
| SPOT240628C00340000 | 2024-05-17 2:12PM EDT | 2024-06-28 | 2.10 | 1.40 | 2.07 | 0.00 | - | 1 | 5 | 34.57% |
| SPOT240719C00340000 | 2024-05-22 11:04AM EDT | 2024-07-19 | 3.87 | 3.75 | 4.15 | -1.23 | -24.12% | 4 | 276 | 34.71% |
| SPOT240816C00340000 | 2024-05-22 3:33PM EDT | 2024-08-16 | 10.78 | 10.55 | 10.85 | -0.57 | -5.02% | 15 | 76 | 43.02% |
| SPOT240920C00340000 | 2024-05-17 10:58AM EDT | 2024-09-20 | 14.90 | 13.60 | 15.00 | 0.00 | - | 1 | 82 | 42.98% |
| SPOT241018C00340000 | 2024-05-22 11:30AM EDT | 2024-10-18 | 17.00 | 16.25 | 16.90 | +2.30 | +15.65% | 13 | 38 | 41.41% |
| SPOT241220C00340000 | 2024-05-10 2:34PM EDT | 2024-12-20 | 23.70 | 24.40 | 25.45 | 0.00 | - | 1 | 82 | 44.51% |
| SPOT250117C00340000 | 2024-05-21 9:59AM EDT | 2025-01-17 | 30.39 | 26.65 | 27.50 | 0.00 | - | 1 | 44 | 43.99% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 54.75 | 58.10 | 0.00 | - | 2 | 7 | 48.90% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 67.00 | 57.15 | 60.45 | 0.00 | - | 5 | 14 | 49.30% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 66.00 | 70.65 | 0.00 | - | 12 | 13 | 50.04% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 53.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 71.68 | 38.65 | 44.70 | 0.00 | - | 2 | 0 | 102.39% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 38.80 | 39.60 | 44.30 | 0.00 | - | 2 | 32 | 43.41% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 70.60 | 41.05 | 44.05 | 0.00 | - | 2 | 2 | 30.37% |
| SPOT240816P00340000 | 2024-05-14 2:17PM EDT | 2024-08-16 | 53.60 | 47.00 | 49.20 | 0.00 | - | - | 5 | 37.16% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 48.20 | 50.55 | 0.00 | - | 6 | 11 | 33.69% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 75.70 | 49.30 | 52.15 | 0.00 | - | 1 | 4 | 32.79% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 52.70 | 56.45 | 62.05 | 0.00 | - | 16 | 217 | 36.90% |
| SPOT250321P00340000 | 2024-05-08 3:45PM EDT | 2025-03-21 | 62.15 | 58.70 | 66.45 | 0.00 | - | - | 3 | 37.03% |
| SPOT260116P00340000 | 2024-05-02 12:31PM EDT | 2026-01-16 | 81.50 | 75.45 | 77.80 | 0.00 | - | - | 1 | 33.72% |
© 2024 Yahoo. All rights reserved.