Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00145000 | 2024-04-25 9:31AM EDT | 2024-06-21 | 130.00 | 142.50 | 147.65 | 0.00 | - | 1 | 108 | 85.50% |
| SPOT240719C00145000 | 2024-02-12 3:24PM EDT | 2024-07-19 | 94.35 | 112.15 | 119.95 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240920C00145000 | 2024-03-08 4:16PM EDT | 2024-09-20 | 123.17 | 167.30 | 174.00 | 0.00 | - | 1 | 6 | 153.04% |
| SPOT250117C00145000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 172.00 | 147.75 | 155.10 | 0.00 | - | 26 | 50 | 68.68% |
| SPOT251219C00145000 | 2023-08-31 9:37AM EDT | 2025-12-19 | 48.25 | 51.60 | 53.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPOT260116C00145000 | 2024-01-17 12:21PM EDT | 2026-01-16 | 82.80 | 120.20 | 129.00 | 0.00 | - | - | 3 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00145000 | 2024-03-28 12:21PM EDT | 2024-05-17 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 149.71% |
| SPOT240621P00145000 | 2024-04-22 3:51PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.06 | 0.00 | - | 3 | 89 | 61.72% |
| SPOT240719P00145000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.37 | 0.00 | - | 21 | 256 | 61.43% |
| SPOT240920P00145000 | 2024-03-27 2:39PM EDT | 2024-09-20 | 1.28 | 0.22 | 1.01 | 0.00 | - | 2 | 35 | 54.79% |
| SPOT241018P00145000 | 2024-03-15 11:39AM EDT | 2024-10-18 | 1.85 | 0.00 | 2.42 | 0.00 | - | - | 6 | 56.40% |
| SPOT241220P00145000 | 2024-04-08 11:02AM EDT | 2024-12-20 | 1.90 | 0.60 | 2.05 | 0.00 | - | 1 | 38 | 53.69% |
| SPOT250117P00145000 | 2024-04-22 3:53PM EDT | 2025-01-17 | 2.37 | 0.84 | 2.25 | 0.00 | - | 13 | 86 | 51.81% |
| SPOT251219P00145000 | 2024-02-07 4:53PM EDT | 2025-12-19 | 9.80 | 8.65 | 9.70 | 0.00 | - | 1 | 36 | 50.09% |
| SPOT260116P00145000 | 2024-02-15 2:52PM EDT | 2026-01-16 | 10.15 | 8.75 | 10.90 | 0.00 | - | 1 | 8 | 50.09% |
| SPOT261218P00145000 | 2024-04-26 1:28PM EDT | 2026-12-18 | 11.90 | 11.15 | 12.50 | -4.75 | -28.53% | 1 | 3 | 44.00% |
© 2024 Yahoo. All rights reserved.