Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00380000 | 2024-04-29 3:48PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 23 | 83.59% |
| SPOT240517C00380000 | 2024-05-03 10:31AM EDT | 2024-05-17 | 0.28 | 0.00 | 1.50 | 0.00 | - | 5 | 52 | 75.20% |
| SPOT240524C00380000 | 2024-04-19 12:28PM EDT | 2024-05-24 | 1.43 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 55.57% |
| SPOT240531C00380000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.30 | 0.08 | 0.45 | 0.00 | - | - | 2 | 46.68% |
| SPOT240621C00380000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 0.22 | 0.19 | 0.68 | 0.00 | - | 2 | 48 | 37.32% |
| SPOT240719C00380000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 1.43 | 1.31 | 2.06 | -3.57 | -71.40% | 1 | 137 | 37.35% |
| SPOT240816C00380000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 4.85 | 4.85 | 5.40 | 0.00 | - | 66 | 68 | 41.79% |
| SPOT240920C00380000 | 2024-04-23 12:42PM EDT | 2024-09-20 | 14.65 | 7.20 | 9.05 | 0.00 | - | 3 | 6 | 43.27% |
| SPOT241018C00380000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 7.25 | 8.75 | 11.85 | 0.00 | - | 21 | 28 | 43.92% |
| SPOT241220C00380000 | 2024-05-06 10:27AM EDT | 2024-12-20 | 15.80 | 16.10 | 16.70 | -6.30 | -28.51% | 6 | 7 | 43.47% |
| SPOT250117C00380000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 17.65 | 17.65 | 18.90 | 0.00 | - | 49 | 163 | 43.51% |
| SPOT251219C00380000 | 2024-04-15 2:50PM EDT | 2025-12-19 | 44.75 | 42.70 | 46.65 | 0.00 | - | 1 | 35 | 47.58% |
| SPOT260116C00380000 | 2024-04-24 10:17AM EDT | 2026-01-16 | 42.85 | 45.30 | 47.45 | 0.00 | - | 1 | 1 | 47.01% |
| SPOT261218C00380000 | 2024-03-18 2:55PM EDT | 2026-12-18 | 45.15 | 63.15 | 68.65 | 0.00 | - | - | 68 | 48.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00380000 | 2024-04-24 2:22PM EDT | 2024-07-19 | 92.55 | 78.35 | 84.90 | 0.00 | - | 34 | 0 | 45.89% |
| SPOT250117P00380000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 98.75 | 86.75 | 89.40 | 0.00 | - | 1 | 4 | 31.51% |
© 2024 Yahoo. All rights reserved.