Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00400000 | 2024-04-25 10:23AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 126.22% |
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 28 | 66.99% |
| SPOT240517C00400000 | 2024-04-24 10:51AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.38 | 0.00 | - | 23 | 71 | 59.18% |
| SPOT240524C00400000 | 2024-04-11 1:15PM EDT | 2024-05-24 | 2.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 63.11% |
| SPOT240531C00400000 | 2024-04-15 10:30AM EDT | 2024-05-31 | 1.51 | 0.00 | 1.50 | 0.00 | - | - | 1 | 56.45% |
| SPOT240621C00400000 | 2024-04-24 12:05PM EDT | 2024-06-21 | 0.36 | 0.14 | 0.49 | 0.00 | - | 61 | 176 | 41.55% |
| SPOT240719C00400000 | 2024-04-26 10:46AM EDT | 2024-07-19 | 0.90 | 0.52 | 1.20 | -0.10 | -10.00% | 1 | 27 | 39.75% |
| SPOT240920C00400000 | 2024-04-24 12:39PM EDT | 2024-09-20 | 3.70 | 4.40 | 4.55 | 0.00 | - | 43 | 16 | 41.03% |
| SPOT241018C00400000 | 2024-04-24 11:38AM EDT | 2024-10-18 | 5.10 | 5.90 | 6.15 | 0.00 | - | 8 | 121 | 41.08% |
| SPOT241220C00400000 | 2024-04-23 3:01PM EDT | 2024-12-20 | 17.95 | 11.00 | 11.35 | 0.00 | - | 13 | 55 | 43.32% |
| SPOT250117C00400000 | 2024-04-23 12:19PM EDT | 2025-01-17 | 21.20 | 12.15 | 14.15 | 0.00 | - | 10 | 438 | 44.61% |
| SPOT251219C00400000 | 2024-04-25 10:14AM EDT | 2025-12-19 | 34.80 | 35.35 | 37.45 | 0.00 | - | 20 | 31 | 46.92% |
| SPOT260116C00400000 | 2024-04-19 1:37PM EDT | 2026-01-16 | 32.00 | 37.65 | 40.15 | 0.00 | - | 39 | 266 | 47.69% |
| SPOT261218C00400000 | 2024-04-24 3:01PM EDT | 2026-12-18 | 52.50 | 55.65 | 59.05 | 0.00 | - | 1 | 116 | 48.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00400000 | 2024-04-24 2:40PM EDT | 2024-06-21 | 120.85 | 108.25 | 114.35 | 0.00 | - | 13 | 0 | 63.94% |
| SPOT240920P00400000 | 2024-04-03 3:15PM EDT | 2024-09-20 | 115.15 | 108.10 | 115.05 | 0.00 | - | 1 | 1 | 41.30% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 100.00 | 111.90 | 115.55 | 0.00 | - | 10 | 6 | 31.64% |
© 2024 Yahoo. All rights reserved.